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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730395800 | 9967 | -2 | -0.02 | 9944 | 9972 | 9919 | 5828 |
| 1730309400 | 9969 | -77 | -0.77 | 10002 | 10002 | 9969 | 868 |
| 1730223000 | 10046 | -80 | -0.79 | 10152 | 10152 | 10046 | 554 |
| 1730136600 | 10126 | 86 | 0.86 | 10088 | 10126 | 10088 | 168 |
| 1729873800 | 10040 | 20 | 0.20 | 10016 | 10040 | 10016 | 6282 |
| 1729787400 | 10020 | 8 | 0.08 | 10054 | 10054 | 10020 | 16 |
| 1729701000 | 10012 | -60 | -0.60 | 10004 | 10012 | 10004 | 302 |
| 1729614600 | 10072 | -37 | -0.37 | 10072 | 10106 | 10072 | 76 |
| 1729528200 | 10109 | -96 | -0.94 | 10146 | 10146 | 10109 | 199 |
| 1729269000 | 10205 | 53 | 0.52 | 10168 | 10205 | 10168 | 13 |
| 1729182600 | 10152 | 28 | 0.28 | 10166 | 10178 | 10152 | 891 |
| 1729096200 | 10124 | -18 | -0.18 | 10138 | 10146 | 10124 | 283 |
| 1729009800 | 10142 | -121 | -1.18 | 10244 | 10244 | 10142 | 941 |
| 1728923400 | 10263 | 54 | 0.53 | 10194 | 10263 | 10194 | 433 |
| 1728664200 | 10209 | 60 | 0.59 | 10160 | 10209 | 10160 | 19 |
| 1728577800 | 10149 | -38 | -0.37 | 10149 | 10149 | 10149 | 46 |
| 1728491400 | 10187 | 56 | 0.55 | 10148 | 10187 | 10148 | 46 |
| 1728405000 | 10131 | -10 | -0.10 | 10090 | 10131 | 10090 | 232 |
| 1728318600 | 10141 | 26 | 0.26 | 10140 | 10164 | 10140 | 1496 |
| 1728059400 | 10115 | 9 | 0.09 | 10110 | 10134 | 10110 | 173 |
| 1727973000 | 10106 | -12 | -0.12 | 10104 | 10106 | 10104 | 115 |
| 1727886600 | 10118 | -3 | -0.03 | 10130 | 10130 | 10118 | 15 |
| 1727800200 | 10121 | -47 | -0.46 | 10214 | 10214 | 10121 | 4 |
| 1727713800 | 10168 | -121 | -1.18 | 10296 | 10306 | 10168 | 598 |
| 1727454600 | 10289 | 80 | 0.78 | 10289 | 10289 | 10289 | 9 |
| 1727368200 | 10209 | 165 | 1.64 | 10188 | 10214 | 10188 | 337 |
| 1727281800 | 10044 | 57 | 0.57 | 10044 | 10044 | 10044 | 4 |
| 1727195400 | 9987 | 59.5 | 0.60 | 9983 | 9987 | 9970 | 260 |
| 1727109000 | 9927.5 | -20.5 | -0.21 | 9927.5 | 9927.5 | 9927.5 | 429 |
| 1726849800 | 9948 | -147 | -1.46 | 10028 | 10028 | 9948 | 45 |
| 1726763400 | 10095 | 131.5 | 1.32 | 10095 | 10095 | 10095 | 37 |
| 1726677000 | 9963.5 | -73.5 | -0.73 | 9959 | 9963.5 | 9959 | 428 |
| 1726590600 | 10037 | 77 | 0.77 | 10004 | 10037 | 10000 | 503 |
| 1726504200 | 9960 | -25.5 | -0.26 | 9985 | 9985 | 9960 | 11 |
| 1726245000 | 9985.5 | 60 | 0.60 | 9978 | 9985.5 | 9978 | 5 |
| 1726158600 | 9925.5 | 53.5 | 0.54 | 9961 | 9961 | 9925.5 | 15 |
| 1726072200 | 9872 | 30 | 0.30 | 9870 | 9872 | 9870 | 78 |
| 1725985800 | 9842 | -39 | -0.39 | 9878 | 9878 | 9842 | 369 |
| 1725899400 | 9881 | 86 | 0.88 | 9869 | 9881 | 9869 | 25 |
| 1725640200 | 9795 | -95 | -0.96 | 9868 | 9875 | 9795 | 1717 |
| 1725553800 | 9890 | -67 | -0.67 | 9915 | 9915 | 9890 | 70 |
| 1725467400 | 9957 | -117 | -1.16 | 9956 | 9957 | 9956 | 129 |
| 1725381000 | 10074 | -68 | -0.67 | 10116 | 10116 | 10074 | 914638 |
| 1725294600 | 10142 | 8 | 0.08 | 10074 | 10142 | 10074 | 191 |
| 1725035400 | 10134 | 29 | 0.29 | 10146 | 10146 | 10134 | 28 |
| 1724949000 | 10105 | 85 | 0.85 | 10038 | 10105 | 10034 | 1071 |
| 1724862600 | 10020 | 33 | 0.33 | 10032 | 10040 | 10020 | 947 |
| 1724776200 | 9987 | -40 | -0.40 | 9999 | 9999 | 9974 | 1870 |
