Hot Features
프리미엄
Lg Esg Usd Corp (USDG)
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 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 685.1 | 3.25 | 0.48 | 685.1 | 685.1 | 685.1 | 0 |
| 1738776600 | 681.85 | 2.3 | 0.34 | 681.85 | 681.85 | 681.85 | 0 |
| 1738690200 | 679.55 | -4.95 | -0.72 | 679.55 | 679.55 | 679.55 | 0 |
| 1738603800 | 684.5 | 1.05 | 0.15 | 689.6 | 696.7 | 674.85 | 19 |
| 1738344600 | 683.45 | 2 | 0.29 | 683.45 | 683.45 | 683.45 | 0 |
| 1738258200 | 681.45 | -0.35 | -0.05 | 681.45 | 681.45 | 681.45 | 0 |
| 1738171800 | 681.8 | 0.55 | 0.08 | 681.8 | 681.8 | 681.8 | 86 |
| 1738085400 | 681.25 | 2.05 | 0.30 | 680.7 | 690.5 | 675.4 | 17 |
| 1737999000 | 679.2 | 3.15 | 0.47 | 679.3 | 686.05 | 669.35 | 1 |
| 1737739800 | 676.05 | -7.75 | -1.13 | 675.5 | 676.6 | 675.5 | 47 |
| 1737653400 | 683.8 | -1.85 | -0.27 | 683.8 | 683.8 | 683.8 | 0 |
| 1737567000 | 685.65 | -0.85 | -0.12 | 686.5 | 686.5 | 685.35 | 4 |
| 1737480600 | 686.5 | 0.5 | 0.07 | 686.5 | 686.5 | 686.5 | 0 |
| 1737394200 | 686 | -5.35 | -0.77 | 689.1 | 698.9 | 676.9 | 11 |
| 1737135000 | 691.35 | 2.9 | 0.42 | 692.9 | 701.35 | 684.75 | 1 |
| 1737048600 | 688.45 | -14.1 | -2.01 | 689.8 | 698.95 | 679.3 | 5 |
| 1736962200 | 702.55 | 3.25 | 0.46 | 695.2 | 712.8 | 688.75 | 150 |
| 1736875800 | 699.3 | -2.15 | -0.31 | 701.2 | 711.4 | 690.55 | 202 |
| 1736789400 | 701.45 | -0.2 | -0.03 | 701.45 | 701.45 | 701.45 | 0 |
| 1736530200 | 701.65 | 2.35 | 0.34 | 701.65 | 701.65 | 701.65 | 0 |
| 1736443800 | 699.3 | 4 | 0.58 | 699.3 | 699.3 | 699.3 | 0 |
| 1736357400 | 695.3 | 8.9 | 1.30 | 695.3 | 695.3 | 695.3 | 0 |
| 1736271000 | 686.4 | -1.4 | -0.20 | 686.4 | 686.4 | 686.4 | 0 |
| 1736184600 | 687.8 | -7.05 | -1.01 | 687.8 | 687.8 | 687.8 | 0 |
| 1735925400 | 694.85 | -2.95 | -0.42 | 694.85 | 694.85 | 694.85 | 0 |
| 1735839000 | 697.8 | 8 | 1.16 | 692.5 | 705.65 | 685.3 | 1 |
| 1735666200 | 689.8 | 0 | 0.00 | 689.8 | 689.8 | 689.8 | 0 |
| 1735579800 | 689.8 | 5.5 | 0.80 | 689.7 | 689.95 | 688.5 | 2 |
| 1735320600 | 684.3 | -3.85 | -0.56 | 684.3 | 684.3 | 684.3 | 0 |
| 1735061400 | 688.15 | 0 | 0.00 | 688.15 | 688.15 | 688.15 | 0 |
| 1734975000 | 688.15 | 0.85 | 0.12 | 687.1 | 688.45 | 687.1 | 1162 |
| 1734715800 | 687.3 | 0.6 | 0.09 | 689.4 | 689.4 | 686.95 | 518 |
| 1734629400 | 686.7 | 0.75 | 0.11 | 689.2 | 689.2 | 681.45 | 582 |
| 1734543000 | 685.95 | 0.85 | 0.12 | 685.95 | 685.95 | 685.95 | 0 |
| 1734456600 | 685.1 | -0.4 | -0.06 | 685.9 | 685.9 | 684.45 | 1 |
| 1734370200 | 685.5 | -4.55 | -0.66 | 685.5 | 685.5 | 685.5 | 0 |
| 1734111000 | 690.05 | 1.75 | 0.25 | 690.05 | 690.05 | 690.05 | 0 |
| 1734024600 | 688.3 | 0.1 | 0.01 | 688.3 | 688.3 | 688.3 | 0 |
| 1733938200 | 688.2 | -0.25 | -0.04 | 688.2 | 688.2 | 688.2 | 0 |
| 1733851800 | 688.45 | 1 | 0.15 | 687.1 | 696.35 | 686.3 | 22 |
| 1733765400 | 687.45 | -2.1 | -0.30 | 692 | 697.35 | 678.2 | 1 |
| 1733506200 | 689.55 | 1.15 | 0.17 | 689.55 | 689.55 | 689.55 | 0 |
| 1733419800 | 688.4 | -1.65 | -0.24 | 688.4 | 688.4 | 688.4 | 0 |
| 1733333400 | 690.05 | -1.5 | -0.22 | 690.05 | 690.05 | 690.05 | 0 |
| 1733247000 | 691.55 | -1.85 | -0.27 | 691.55 | 691.55 | 691.55 | 0 |
| 1733160600 | 693.4 | 3.8 | 0.55 | 693.4 | 693.4 | 693.4 | 0 |
| 1732901400 | 689.6 | 0.8 | 0.12 | 689.6 | 689.6 | 689.6 | 0 |
| 1732815000 | 688.8 | 1.2 | 0.17 | 688.8 | 688.8 | 688.8 | 0 |
| 1732728600 | 687.6 | -4.2 | -0.61 | 687.6 | 687.6 | 687.6 | 0 |
| 1732642200 | 691.8 | -1.8 | -0.26 | 696.9 | 702.35 | 682.45 | 1 |
| 1732555800 | 693.6 | 3.5 | 0.51 | 693.6 | 693.6 | 693.6 | 0 |
| 1732296600 | 690.1 | 2.6 | 0.38 | 692.9 | 699.6 | 673.85 | 128 |
| 1732210200 | 687.5 | 2.2 | 0.32 | 687.5 | 687.5 | 687.5 | 0 |
| 1732123800 | 685.3 | 0.6 | 0.09 | 685.3 | 685.3 | 685.3 | 0 |
| 1732037400 | 684.7 | 0.65 | 0.10 | 688.8 | 694.85 | 675.95 | 240 |
| 1731951000 | 684.05 | 1.1 | 0.16 | 684.05 | 684.05 | 684.05 | 0 |
| 1731691800 | 682.95 | 0.8 | 0.12 | 682.95 | 682.95 | 682.95 | 0 |
| 1731605400 | 682.15 | 0.9 | 0.13 | 682.15 | 682.15 | 682.15 | 0 |
| 1731519000 | 681.25 | 0.25 | 0.04 | 681.25 | 681.25 | 681.25 | 0 |
| 1731432600 | 681 | 5 | 0.74 | 681 | 681 | 681 | 0 |
| 1731346200 | 676 | 2.4 | 0.36 | 676 | 676 | 676 | 0 |
| 1731087000 | 673.6 | 2.55 | 0.38 | 673.6 | 673.6 | 673.6 | 0 |
| 1731000600 | 671.04999 | 1.65 | 0.25 | 671.04999 | 671.04999 | 671.04999 | 0 |
