Hot Features
프리미엄
Ubsetf Ukgbpb (UC64)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3405 | -9.25 | -0.27 | 3409.5 | 3411 | 3405 | 15899 |
| 1739467800 | 3414.25 | -9 | -0.26 | 3393 | 3414.25 | 3393 | 46142 |
| 1739381400 | 3423.25 | 14.25 | 0.42 | 3415 | 3423.5 | 3415 | 2374 |
| 1739295000 | 3409 | -1 | -0.03 | 3409 | 3409 | 3409 | 721 |
| 1739208600 | 3410 | 31.75 | 0.94 | 3410 | 3410 | 3410 | 0 |
| 1738949400 | 3378.25 | -15.5 | -0.46 | 3379.5 | 3379.5 | 3378.25 | 275 |
| 1738863000 | 3393.75 | 43.75 | 1.31 | 3393.75 | 3393.75 | 3393.75 | 730 |
| 1738776600 | 3350 | 16.5 | 0.49 | 3329.5 | 3350 | 3329.5 | 9810 |
| 1738690200 | 3333.5 | -1.25 | -0.04 | 3333 | 3333.5 | 3326 | 3505 |
| 1738603800 | 3334.75 | -38.75 | -1.15 | 3333.5 | 3334.75 | 3333.5 | 748 |
| 1738344600 | 3373.5 | 10.25 | 0.30 | 3373.5 | 3373.5 | 3373.5 | 1 |
| 1738258200 | 3363.25 | 36.75 | 1.10 | 3363.25 | 3363.25 | 3363.25 | 0 |
| 1738171800 | 3326.5 | 6.75 | 0.20 | 3326.5 | 3326.5 | 3326.5 | 0 |
| 1738085400 | 3319.75 | 12.5 | 0.38 | 3318 | 3325.5 | 3317.5 | 5351 |
| 1737999000 | 3307.25 | 3.75 | 0.11 | 3307.25 | 3307.25 | 3307.25 | 0 |
| 1737739800 | 3303.5 | -28.75 | -0.86 | 3318 | 3329.5 | 3303.5 | 27647 |
| 1737653400 | 3332.25 | 8.25 | 0.25 | 3320 | 3332.25 | 3320 | 52363 |
| 1737567000 | 3324 | -6.75 | -0.20 | 3336.5 | 3337 | 3321 | 11492 |
| 1737480600 | 3330.75 | 12.75 | 0.38 | 3330.75 | 3330.75 | 3330.75 | 0 |
| 1737394200 | 3318 | 6.75 | 0.20 | 3316.5 | 3319 | 3316 | 16580 |
| 1737135000 | 3311.25 | 44.5 | 1.36 | 3313 | 3313 | 3306 | 30191 |
| 1737048600 | 3266.75 | 33.75 | 1.04 | 3257 | 3266.75 | 3251 | 9187 |
| 1736962200 | 3233 | 37.75 | 1.18 | 3214 | 3234 | 3214 | 418 |
| 1736875800 | 3195.25 | -11.75 | -0.37 | 3197 | 3209 | 3192.5 | 25578 |
| 1736789400 | 3207 | -8 | -0.25 | 3207 | 3207 | 3207 | 0 |
| 1736530200 | 3215 | -26.5 | -0.82 | 3240 | 3240 | 3215 | 555 |
| 1736443800 | 3241.5 | 29 | 0.90 | 3214 | 3242.5 | 3214 | 1677 |
| 1736357400 | 3212.5 | 3.75 | 0.12 | 3212 | 3212.5 | 3212 | 615 |
| 1736271000 | 3208.75 | -0.25 | -0.01 | 3208.75 | 3208.75 | 3208.75 | 0 |
| 1736184600 | 3209 | 6 | 0.19 | 3203.5 | 3209 | 3203.5 | 3597 |
| 1735925400 | 3203 | -9.5 | -0.30 | 3219.5 | 3219.5 | 3203 | 4511 |
| 1735839000 | 3212.5 | 51.75 | 1.64 | 3187.5 | 3212.5 | 3187.5 | 2512 |
| 1735666200 | 3160.75 | 0 | 0.00 | 3160.75 | 3160.75 | 3160.75 | 0 |
| 1735579800 | 3160.75 | -5 | -0.16 | 3171.5 | 3171.5 | 3160.75 | 1929 |
| 1735320600 | 3165.75 | 18.25 | 0.58 | 3165 | 3171 | 3162 | 18805 |
| 1735061400 | 3147.5 | 0 | 0.00 | 3147.5 | 3147.5 | 3147.5 | 0 |
| 1734975000 | 3147.5 | 2.5 | 0.08 | 3134.5 | 3147.5 | 3134 | 38843 |
| 1734715800 | 3145 | -4.5 | -0.14 | 3137.5 | 3145.5 | 3114.5 | 5477 |
| 1734629400 | 3149.5 | -33 | -1.04 | 3148 | 3149.5 | 3148 | 34976 |
| 1734543000 | 3182.5 | -2 | -0.06 | 3198.5 | 3198.5 | 3182.5 | 86249 |
| 1734456600 | 3184.5 | -23.5 | -0.73 | 3183.5 | 3186 | 3180.5 | 25111 |
| 1734370200 | 3208 | -15 | -0.47 | 3213 | 3214.5 | 3208 | 6651 |
| 1734111000 | 3223 | -6.5 | -0.20 | 3232.5 | 3232.5 | 3223 | 2444 |
| 1734024600 | 3229.5 | 2 | 0.06 | 3229.5 | 3232 | 3229.5 | 19243 |
| 1733938200 | 3227.5 | 8.25 | 0.26 | 3225.5 | 3227.5 | 3225.5 | 145163 |
| 1733851800 | 3219.25 | -29.25 | -0.90 | 3236 | 3236 | 3219 | 5702 |
| 1733765400 | 3248.5 | 19 | 0.59 | 3248.5 | 3248.5 | 3248.5 | 10886 |
| 1733506200 | 3229.5 | -17 | -0.52 | 3236.5 | 3236.5 | 3229.5 | 3413 |
| 1733419800 | 3246.5 | 6 | 0.19 | 3243 | 3246.5 | 3241 | 36651 |
| 1733333400 | 3240.5 | -16.25 | -0.50 | 3243 | 3243 | 3240.5 | 1180 |
| 1733247000 | 3256.75 | 24.75 | 0.77 | 3246 | 3257 | 3246 | 31850 |
| 1733160600 | 3232 | 7 | 0.22 | 3221 | 3232.5 | 3221 | 38264 |
| 1732901400 | 3225 | 2.25 | 0.07 | 3221 | 3225 | 3212 | 6217 |
| 1732815000 | 3222.75 | 1.25 | 0.04 | 3222.75 | 3222.75 | 3222.75 | 3461 |
| 1732728600 | 3221.5 | 6.25 | 0.19 | 3217.5 | 3221.5 | 3217.5 | 57409 |
| 1732642200 | 3215.25 | -11.75 | -0.36 | 3215.25 | 3215.25 | 3215.25 | 8844 |
| 1732555800 | 3227 | 9.75 | 0.30 | 3229 | 3229 | 3227 | 10302 |
| 1732296600 | 3217.25 | 44 | 1.39 | 3198.5 | 3217.25 | 3184.5 | 13806 |
| 1732210200 | 3173.25 | 27.75 | 0.88 | 3146 | 3173.25 | 3146 | 3285 |
| 1732123800 | 3145.5 | -5.25 | -0.17 | 3159.5 | 3159.5 | 3145.5 | 704 |
| 1732037400 | 3150.75 | 0.25 | 0.01 | 3150.75 | 3150.75 | 3150.75 | 900 |
| 1731951000 | 3150.5 | 15.5 | 0.49 | 3150.5 | 3150.5 | 3150.5 | 6783 |
