Hot Features
프리미엄
Is S&p Paris D (UPAD)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 7.5415 | -0.01 | -0.17 | 7.539 | 7.553 | 7.5365 | 5121 |
| 1734370200 | 7.5545 | 0.03 | 0.45 | 7.534 | 7.564 | 7.5205 | 23224 |
| 1734111000 | 7.5205 | -0.08 | -1.00 | 7.556 | 7.585 | 7.5095 | 11679 |
| 1734024600 | 7.5965 | 0 | 0.01 | 7.59 | 7.602 | 7.568 | 5902 |
| 1733938200 | 7.596 | 0.05 | 0.70 | 7.536 | 7.5965 | 7.527 | 11999 |
| 1733851800 | 7.543 | 0 | 0.03 | 7.532 | 7.567 | 7.523 | 3205 |
| 1733765400 | 7.541 | -0.03 | -0.38 | 7.539 | 7.5415 | 7.5345 | 2780 |
| 1733506200 | 7.57 | 0.01 | 0.13 | 7.55 | 7.591 | 7.5375 | 5958 |
| 1733419800 | 7.5605 | 0.02 | 0.23 | 7.568 | 7.586 | 7.549 | 980 |
| 1733333400 | 7.543 | 0.04 | 0.58 | 7.53 | 7.546 | 7.5165 | 11846 |
| 1733247000 | 7.4995 | 0.01 | 0.11 | 7.502 | 7.5155 | 7.477 | 168 |
| 1733160600 | 7.4915 | 0.02 | 0.30 | 7.4915 | 7.4915 | 7.4915 | 0 |
| 1732901400 | 7.469 | 0.02 | 0.32 | 7.457 | 7.471 | 7.457 | 7066 |
| 1732815000 | 7.445 | 0.02 | 0.31 | 7.448 | 7.4515 | 7.4325 | 56 |
| 1732728600 | 7.422 | -0.01 | -0.17 | 7.455 | 7.455 | 7.414 | 7022 |
| 1732642200 | 7.435 | 0.02 | 0.22 | 7.432 | 7.4455 | 7.4145 | 74907 |
| 1732555800 | 7.419 | 0.05 | 0.75 | 7.418 | 7.449 | 7.4035 | 16000 |
| 1732296600 | 7.364 | 0.02 | 0.31 | 7.336 | 7.393 | 7.3245 | 2936 |
| 1732210200 | 7.341 | 0.06 | 0.87 | 7.302 | 7.3865 | 7.2735 | 6093 |
| 1732123800 | 7.278 | -0.04 | -0.51 | 7.279 | 7.3 | 7.272 | 224 |
| 1732037400 | 7.315 | 0.01 | 0.08 | 7.291 | 7.317 | 7.2215 | 702 |
| 1731951000 | 7.3095 | 0.01 | 0.21 | 7.3095 | 7.3095 | 7.3095 | 0 |
| 1731691800 | 7.2945 | -0.13 | -1.73 | 7.285 | 7.2995 | 7.276 | 3555 |
| 1731605400 | 7.423 | -0.02 | -0.27 | 7.423 | 7.423 | 7.423 | 2059 |
| 1731519000 | 7.443 | -0.01 | -0.08 | 7.43 | 7.4655 | 7.403 | 3530 |
| 1731432600 | 7.449 | -0.02 | -0.20 | 7.431 | 7.4685 | 7.4285 | 6798 |
| 1731346200 | 7.464 | 0.01 | 0.13 | 7.472 | 7.48 | 7.451 | 32706 |
| 1731087000 | 7.454 | 0.04 | 0.53 | 7.454 | 7.454 | 7.454 | 463 |
| 1731000600 | 7.4145 | 0.1 | 1.30 | 7.375 | 7.418 | 7.3675 | 11929 |
| 1730914200 | 7.319 | 0.15 | 2.11 | 7.319 | 7.319 | 7.319 | 0 |
| 1730827800 | 7.1675 | 0.04 | 0.59 | 7.1675 | 7.1675 | 7.1675 | 219 |
| 1730741400 | 7.1255 | -0.02 | -0.31 | 7.135 | 7.145 | 7.101 | 88 |
| 1730482200 | 7.1475 | 0.03 | 0.37 | 7.153 | 7.173 | 7.138 | 6280 |
| 1730395800 | 7.1215 | -0.16 | -2.24 | 7.199 | 7.209 | 7.106 | 7221 |
| 1730309400 | 7.285 | 0.03 | 0.35 | 7.266 | 7.2935 | 7.2385 | 61400 |
| 1730223000 | 7.2595 | 0.01 | 0.12 | 7.239 | 7.2645 | 7.21 | 63842 |
| 1730136600 | 7.2505 | -0.01 | -0.10 | 7.291 | 7.291 | 7.241 | 26959 |
| 1729873800 | 7.258 | 0.06 | 0.78 | 7.273 | 7.282 | 7.253 | 365 |
| 1729787400 | 7.2015 | 0.01 | 0.11 | 7.219 | 7.2275 | 7.1945 | 7373 |
| 1729701000 | 7.1935 | -0.04 | -0.59 | 7.248 | 7.256 | 7.1925 | 146 |
| 1729614600 | 7.2365 | 0.02 | 0.28 | 7.22 | 7.2465 | 7.2035 | 10582 |
| 1729528200 | 7.216 | -0.04 | -0.55 | 7.258 | 7.2695 | 7.2115 | 5281 |
| 1729269000 | 7.256 | -0.01 | -0.10 | 7.248 | 7.264 | 7.231 | 19481 |
| 1729182600 | 7.2635 | 0.04 | 0.60 | 7.288 | 7.304 | 7.241 | 61701 |
| 1729096200 | 7.22 | -0.03 | -0.38 | 7.2 | 7.231 | 7.1945 | 2 |
| 1729009800 | 7.2475 | 0 | 0.00 | 7.272 | 7.29 | 7.2215 | 1496 |
| 1728923400 | 7.2475 | 0.06 | 0.80 | 7.246 | 7.2605 | 7.2405 | 267 |
| 1728664200 | 7.19 | 0.03 | 0.44 | 7.19 | 7.19 | 7.19 | 0 |
| 1728577800 | 7.1585 | 0 | 0.01 | 7.157 | 7.174 | 7.134 | 51018 |
| 1728491400 | 7.1575 | 0.05 | 0.65 | 7.127 | 7.161 | 7.123 | 46800 |
| 1728405000 | 7.111 | 0.02 | 0.25 | 7.069 | 7.123 | 7.0675 | 4155 |
| 1728318600 | 7.0935 | 0.03 | 0.48 | 7.085 | 7.1015 | 7.06 | 1275 |
| 1728059400 | 7.0595 | 0 | 0.07 | 7.085 | 7.085 | 7.0525 | 4769 |
| 1727973000 | 7.0545 | -0.02 | -0.28 | 7.058 | 7.0835 | 7.027 | 202399 |
| 1727886600 | 7.074 | 0.02 | 0.26 | 7.055 | 7.0815 | 7.018 | 272 |
| 1727800200 | 7.056 | -0.06 | -0.86 | 7.04 | 7.0565 | 7.0365 | 1 |
| 1727713800 | 7.1175 | -0.02 | -0.26 | 7.118 | 7.128 | 7.0915 | 8333 |
| 1727454600 | 7.136 | 0.02 | 0.29 | 7.123 | 7.1505 | 7.11 | 388 |
| 1727368200 | 7.1155 | 0.01 | 0.17 | 7.159 | 7.1725 | 7.109 | 1260 |
| 1727281800 | 7.1035 | 0.03 | 0.37 | 7.102 | 7.1165 | 7.0925 | 70 |
| 1727195400 | 7.0775 | -0.01 | -0.11 | 7.078 | 7.0985 | 7.045 | 1686 |
| 1727109000 | 7.0855 | 0.04 | 0.60 | 7.071 | 7.096 | 7.06 | 327 |
| 1726849800 | 7.0435 | -0.05 | -0.67 | 7.06 | 7.065 | 7.0335 | 520 |
| 1726763400 | 7.091 | 0.1 | 1.46 | 7.071 | 7.111 | 7.061 | 400 |
| 1726677000 | 6.989 | -0.04 | -0.51 | 6.989 | 6.989 | 6.989 | 0 |
