Hot Features
프리미엄
Ubsetf Esrgba (UB39)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10784 | -1 | -0.01 | 10798 | 10816 | 10784 | 374 |
| 1738258200 | 10785 | 79 | 0.74 | 10785 | 10785 | 10785 | 211 |
| 1738171800 | 10706 | 67 | 0.63 | 10704 | 10706 | 10704 | 1080 |
| 1738085400 | 10639 | -17 | -0.16 | 10662 | 10662 | 10639 | 69 |
| 1737999000 | 10656 | -66 | -0.62 | 10616 | 10656 | 10616 | 106 |
| 1737739800 | 10722 | -34 | -0.32 | 10722 | 10722 | 10722 | 136 |
| 1737653400 | 10756 | -29 | -0.27 | 10736 | 10756 | 10714 | 144 |
| 1737567000 | 10785 | 114 | 1.07 | 10718 | 10824 | 10718 | 930 |
| 1737480600 | 10671 | 30 | 0.28 | 10671 | 10671 | 10671 | 13 |
| 1737394200 | 10641 | 53 | 0.50 | 10598 | 10648 | 10598 | 1286 |
| 1737135000 | 10588 | 144 | 1.38 | 10588 | 10588 | 10588 | 8 |
| 1737048600 | 10444 | 96 | 0.93 | 10444 | 10444 | 10444 | 22 |
| 1736962200 | 10348 | 108 | 1.05 | 10316 | 10348 | 10316 | 58 |
| 1736875800 | 10240 | 82 | 0.81 | 10264 | 10264 | 10240 | 11 |
| 1736789400 | 10158 | -67 | -0.66 | 10158 | 10158 | 10158 | 15 |
| 1736530200 | 10225 | -76 | -0.74 | 10252 | 10252 | 10225 | 161 |
| 1736443800 | 10301 | 102 | 1.00 | 10258 | 10301 | 10258 | 208 |
| 1736357400 | 10199 | 4 | 0.04 | 10176 | 10199 | 10176 | 98 |
| 1736271000 | 10195 | 47 | 0.46 | 10198 | 10198 | 10194 | 466 |
| 1736184600 | 10148 | 156 | 1.56 | 10156 | 10156 | 10132 | 1935 |
| 1735925400 | 9992 | -76 | -0.75 | 9989 | 9992 | 9989 | 6 |
| 1735839000 | 10068 | 72.5 | 0.73 | 9998 | 10068 | 9998 | 134 |
| 1735666200 | 9995.5 | 0 | 0.00 | 9995.5 | 9995.5 | 9995.5 | 1 |
| 1735579800 | 9995.5 | -44.5 | -0.44 | 10042 | 10042 | 9975 | 172 |
| 1735320600 | 10040 | -44 | -0.44 | 10084 | 10084 | 10040 | 196 |
| 1735061400 | 10084 | 73 | 0.73 | 10084 | 10084 | 10084 | 19 |
| 1734975000 | 10011 | 7 | 0.07 | 9992 | 10036 | 9992 | 94 |
| 1734715800 | 10004 | 12 | 0.12 | 9929 | 10004 | 9924 | 846 |
| 1734629400 | 9992 | -124 | -1.23 | 10002 | 10002 | 9980 | 145 |
| 1734543000 | 10116 | -6 | -0.06 | 10138 | 10138 | 10116 | 79 |
| 1734456600 | 10122 | -39 | -0.38 | 10164 | 10164 | 10122 | 127 |
| 1734370200 | 10161 | -43 | -0.42 | 10178 | 10178 | 10161 | 14 |
| 1734111000 | 10204 | 50 | 0.49 | 10230 | 10230 | 10188 | 16 |
| 1734024600 | 10154 | 29 | 0.29 | 10132 | 10154 | 10122 | 337 |
| 1733938200 | 10125 | 51 | 0.51 | 10118 | 10125 | 10114 | 536 |
| 1733851800 | 10074 | -77 | -0.76 | 10122 | 10122 | 10074 | 60 |
| 1733765400 | 10151 | -47 | -0.46 | 10168 | 10182 | 10151 | 813 |
| 1733506200 | 10198 | 42 | 0.41 | 10188 | 10198 | 10188 | 1616 |
| 1733419800 | 10156 | 63 | 0.62 | 10144 | 10156 | 10144 | 32 |
| 1733333400 | 10093 | 50 | 0.50 | 10084 | 10102 | 10084 | 161 |
| 1733247000 | 10043 | 60 | 0.60 | 10038 | 10043 | 10038 | 97 |
| 1733160600 | 9983 | 64.5 | 0.65 | 9969 | 9983 | 9969 | 17 |
| 1732901400 | 9918.5 | 70.5 | 0.72 | 9839 | 9918.5 | 9839 | 801 |
| 1732815000 | 9848 | 17.5 | 0.18 | 9873 | 9873 | 9848 | 3 |
| 1732728600 | 9830.5 | -64 | -0.65 | 9833 | 9833 | 9823 | 102 |
| 1732642200 | 9894.5 | -49.5 | -0.50 | 9906 | 9906 | 9893 | 543 |
| 1732555800 | 9944 | 78.5 | 0.80 | 9923 | 9944 | 9923 | 439 |
| 1732296600 | 9865.5 | 85.5 | 0.87 | 9801 | 9865.5 | 9801 | 8 |
| 1732210200 | 9780 | 35.5 | 0.36 | 9726 | 9780 | 9726 | 67 |
| 1732123800 | 9744.5 | -54.5 | -0.56 | 9816 | 9816 | 9744.5 | 234 |
| 1732037400 | 9799 | -48 | -0.49 | 9774 | 9799 | 9774 | 185 |
| 1731951000 | 9847 | 8.5 | 0.09 | 9815 | 9847 | 9815 | 393 |
| 1731691800 | 9838.5 | -48.5 | -0.49 | 9899 | 9914 | 9838.5 | 46 |
| 1731605400 | 9887 | 133 | 1.36 | 9854 | 9887 | 9854 | 73 |
| 1731519000 | 9754 | -43 | -0.44 | 9792 | 9805 | 9754 | 544 |
| 1731432600 | 9797 | -131.5 | -1.32 | 9832 | 9832 | 9791 | 498 |
| 1731346200 | 9928.5 | 67.5 | 0.68 | 9960 | 9960 | 9928.5 | 613 |
| 1731087000 | 9861 | -65 | -0.65 | 9893 | 9893 | 9861 | 55 |
| 1731000600 | 9926 | 56 | 0.57 | 9948 | 9948 | 9926 | 13 |
| 1730914200 | 9870 | -170 | -1.69 | 9985 | 9985 | 9870 | 26 |
| 1730827800 | 10040 | 38 | 0.38 | 9988 | 10040 | 9984 | 486 |
| 1730741400 | 10002 | -4 | -0.04 | 10006 | 10006 | 10002 | 61 |
| 1730482200 | 10006 | 39 | 0.39 | 9994 | 10024 | 9994 | 1459 |
