Hot Features
프리미엄
Ubsetf S2hgba (UC93)
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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2609.25 | 14 | 0.54 | 2609.25 | 2609.25 | 2609.25 | 4 |
| 1737048600 | 2595.25 | 32.25 | 1.26 | 2582 | 2595.25 | 2582 | 2001 |
| 1736962200 | 2563 | 17.75 | 0.70 | 2563 | 2563 | 2563 | 0 |
| 1736875800 | 2545.25 | 1.5 | 0.06 | 2543 | 2545.25 | 2543 | 1123 |
| 1736789400 | 2543.75 | -19.25 | -0.75 | 2543.75 | 2543.75 | 2543.75 | 0 |
| 1736530200 | 2563 | -24 | -0.93 | 2563 | 2563 | 2563 | 10 |
| 1736443800 | 2587 | 9.5 | 0.37 | 2587 | 2587 | 2587 | 0 |
| 1736357400 | 2577.5 | 8.5 | 0.33 | 2577.5 | 2577.5 | 2577.5 | 39 |
| 1736271000 | 2569 | 29.75 | 1.17 | 2560.5 | 2569 | 2560.5 | 1785 |
| 1736184600 | 2539.25 | 15.75 | 0.62 | 2539.25 | 2539.25 | 2539.25 | 3 |
| 1735925400 | 2523.5 | -6 | -0.24 | 2523.5 | 2523.5 | 2523.5 | 34 |
| 1735839000 | 2529.5 | 15.5 | 0.62 | 2529.5 | 2529.5 | 2529.5 | 3 |
| 1735666200 | 2514 | 0 | 0.00 | 2514 | 2514 | 2514 | 0 |
| 1735579800 | 2514 | -0.25 | -0.01 | 2514 | 2514 | 2514 | 2 |
| 1735320600 | 2514.25 | 25 | 1.00 | 2514.25 | 2514.25 | 2514.25 | 0 |
| 1735061400 | 2489.25 | 0 | 0.00 | 2489.25 | 2489.25 | 2489.25 | 0 |
| 1734975000 | 2489.25 | 20.75 | 0.84 | 2489.25 | 2489.25 | 2489.25 | 3 |
| 1734715800 | 2468.5 | -4 | -0.16 | 2456.5 | 2468.5 | 2456.5 | 792 |
| 1734629400 | 2472.5 | -46.25 | -1.84 | 2488 | 2488 | 2472.5 | 2323 |
| 1734543000 | 2518.75 | -20.75 | -0.82 | 2526.5 | 2526.5 | 2518.75 | 17 |
| 1734456600 | 2539.5 | 10 | 0.40 | 2539.5 | 2539.5 | 2539.5 | 0 |
| 1734370200 | 2529.5 | 0 | 0.00 | 2521.5 | 2529.5 | 2521.5 | 309 |
| 1734111000 | 2529.5 | -4.25 | -0.17 | 2531 | 2531 | 2528.5 | 1884 |
| 1734024600 | 2533.75 | 3.25 | 0.13 | 2533.75 | 2533.75 | 2533.75 | 176 |
| 1733938200 | 2530.5 | 12.25 | 0.49 | 2523 | 2530.5 | 2523 | 9 |
| 1733851800 | 2518.25 | -22.25 | -0.88 | 2534 | 2534 | 2518.25 | 1366 |
| 1733765400 | 2540.5 | -4.5 | -0.18 | 2541.5 | 2541.5 | 2540.5 | 2344 |
| 1733506200 | 2545 | 1.25 | 0.05 | 2543.5 | 2545 | 2543.5 | 380 |
| 1733419800 | 2543.75 | 8.75 | 0.35 | 2543.75 | 2543.75 | 2543.75 | 103 |
| 1733333400 | 2535 | -15.75 | -0.62 | 2535 | 2535 | 2535 | 251 |
| 1733247000 | 2550.75 | 8.75 | 0.34 | 2549 | 2550.75 | 2549 | 2663 |
| 1733160600 | 2542 | 5.5 | 0.22 | 2546.5 | 2546.5 | 2542 | 1662 |
| 1732901400 | 2536.5 | 13.75 | 0.55 | 2536.5 | 2536.5 | 2536.5 | 0 |
| 1732815000 | 2522.75 | 9.5 | 0.38 | 2522.75 | 2522.75 | 2522.75 | 793 |
| 1732728600 | 2513.25 | 0 | 0.00 | 2513.25 | 2513.25 | 2513.25 | 0 |
| 1732642200 | 2513.25 | -5.5 | -0.22 | 2507 | 2513.25 | 2502 | 1467 |
| 1732555800 | 2518.75 | -5.5 | -0.22 | 2518.75 | 2518.75 | 2518.75 | 34 |
| 1732296600 | 2524.25 | 26.75 | 1.07 | 2524.25 | 2524.25 | 2524.25 | 1 |
| 1732210200 | 2497.5 | 8.25 | 0.33 | 2497.5 | 2497.5 | 2497.5 | 0 |
| 1732123800 | 2489.25 | 0.75 | 0.03 | 2489.25 | 2489.25 | 2489.25 | 1 |
| 1732037400 | 2488.5 | -18 | -0.72 | 2520.5 | 2520.5 | 2488.5 | 2073 |
| 1731951000 | 2506.5 | 2 | 0.08 | 2506.5 | 2506.5 | 2506.5 | 1 |
| 1731691800 | 2504.5 | -32.75 | -1.29 | 2504.5 | 2504.5 | 2504.5 | 3 |
| 1731605400 | 2537.25 | 17.5 | 0.69 | 2537.25 | 2537.25 | 2537.25 | 0 |
| 1731519000 | 2519.75 | -3.25 | -0.13 | 2519.75 | 2519.75 | 2519.75 | 4 |
| 1731432600 | 2523 | -41.5 | -1.62 | 2525 | 2525 | 2523 | 3131 |
| 1731346200 | 2564.5 | 22 | 0.87 | 2573.5 | 2573.5 | 2563 | 935 |
| 1731087000 | 2542.5 | -23.5 | -0.92 | 2542.5 | 2542.5 | 2542.5 | 13 |
| 1731000600 | 2566 | 11 | 0.43 | 2578.5 | 2578.5 | 2566 | 290 |
| 1730914200 | 2555 | -1.25 | -0.05 | 2572.5 | 2572.5 | 2553 | 171 |
| 1730827800 | 2556.25 | -9 | -0.35 | 2566.5 | 2566.5 | 2556.25 | 1094 |
| 1730741400 | 2565.25 | -10.75 | -0.42 | 2565.25 | 2565.25 | 2565.25 | 7 |
| 1730482200 | 2576 | 38 | 1.50 | 2576 | 2576 | 2576 | 6 |
| 1730395800 | 2538 | -38 | -1.48 | 2538 | 2538 | 2538 | 160 |
| 1730309400 | 2576 | -28.5 | -1.09 | 2576 | 2576 | 2576 | 391 |
| 1730223000 | 2604.5 | -30.25 | -1.15 | 2604.5 | 2604.5 | 2604.5 | 0 |
| 1730136600 | 2634.75 | 14.25 | 0.54 | 2634.75 | 2634.75 | 2634.75 | 247 |
| 1729873800 | 2620.5 | 0.5 | 0.02 | 2620.5 | 2620.5 | 2620.5 | 6 |
| 1729787400 | 2620 | 8 | 0.31 | 2627.5 | 2627.5 | 2620 | 89 |
| 1729701000 | 2612 | -6 | -0.23 | 2612 | 2612 | 2612 | 2 |
| 1729614600 | 2618 | -17 | -0.65 | 2620.5 | 2620.5 | 2618 | 88 |
| 1729528200 | 2635 | -15.25 | -0.58 | 2635 | 2635 | 2635 | 44 |
