Hot Features
프리미엄
Vanguardusdcorp (VDCP)
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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 46.015 | -0.48 | -1.04 | 46.835 | 46.835 | 45.77 | 1606 |
| 1744302600 | 46.4975 | 0.48 | 1.03 | 47.095 | 47.095 | 46.445 | 2552 |
| 1744216200 | 46.0225 | -0.81 | -1.73 | 46.47 | 46.47 | 45.445 | 10798 |
| 1744129800 | 46.8325 | -0.16 | -0.35 | 47 | 47.055 | 46.7775 | 5289 |
| 1744043400 | 46.995 | -0.58 | -1.22 | 48.215 | 48.41 | 46.8725 | 5189 |
| 1743784200 | 47.5775 | 0.02 | 0.05 | 48.125 | 48.355 | 47.54 | 5272 |
| 1743697800 | 47.5525 | 0.11 | 0.24 | 48.01 | 48.01 | 47.5525 | 7510 |
| 1743611400 | 47.44 | -0.04 | -0.07 | 47.515 | 47.575 | 47.4225 | 2 |
| 1743525000 | 47.475 | 0.13 | 0.28 | 47.535 | 47.5375 | 47.3475 | 12126 |
| 1743438600 | 47.3425 | 0.2 | 0.42 | 47.885 | 47.885 | 47.3075 | 1105 |
| 1743183000 | 47.145 | 0.14 | 0.30 | 47.42 | 47.42 | 47.0675 | 5515 |
| 1743096600 | 47.0025 | -0.11 | -0.23 | 47.08 | 47.08 | 46.975 | 527 |
| 1743010200 | 47.11 | -0.17 | -0.36 | 46.86 | 47.24 | 46.86 | 2506 |
| 1742923800 | 47.28 | 0.09 | 0.19 | 47.275 | 47.2825 | 47.04 | 10810 |
| 1742837400 | 47.19 | -0.11 | -0.24 | 47.295 | 47.295 | 47.185 | 1659 |
| 1742578200 | 47.3025 | -0.16 | -0.33 | 47.39 | 47.42 | 47.3025 | 7585 |
| 1742491800 | 47.4575 | -0.02 | -0.04 | 47.48 | 47.61 | 47.43 | 451 |
| 1742405400 | 47.4775 | 0.08 | 0.17 | 47.485 | 47.5075 | 47.4225 | 174 |
| 1742319000 | 47.395 | -0.1 | -0.21 | 47.29 | 47.43 | 47.21 | 6402 |
| 1742232600 | 47.4925 | 0.15 | 0.31 | 47.64 | 47.64 | 47.2675 | 3704 |
| 1741973400 | 47.3475 | 0.14 | 0.31 | 47.62 | 47.62 | 47.2375 | 1399 |
| 1741887000 | 47.2025 | -0.08 | -0.16 | 47.435 | 47.435 | 47.0625 | 8202 |
| 1741800600 | 47.2775 | -0.16 | -0.34 | 47.44 | 47.5375 | 46.9625 | 61049 |
| 1741714200 | 47.44 | -0.18 | -0.38 | 47.68 | 47.685 | 47.37 | 5204 |
| 1741627800 | 47.62 | 0.04 | 0.08 | 47.63 | 47.6825 | 47.555 | 228 |
| 1741368600 | 47.58 | 0.07 | 0.16 | 47.58 | 48.24 | 47.4175 | 1390 |
| 1741282200 | 47.505 | -0.15 | -0.31 | 47.51 | 47.5825 | 47.3725 | 13519 |
| 1741195800 | 47.655 | -0.11 | -0.22 | 47.58 | 48.2725 | 47.48 | 13658 |
| 1741109400 | 47.76 | 0.04 | 0.09 | 48.07 | 48.07 | 47.705 | 4419 |
| 1741023000 | 47.7175 | 0.09 | 0.20 | 47.735 | 47.77 | 47.5625 | 14423 |
| 1740763800 | 47.6225 | 0.08 | 0.17 | 47.615 | 47.6675 | 47.5325 | 9802 |
| 1740677400 | 47.54 | -0.05 | -0.10 | 47.73 | 47.73 | 47.53 | 556 |
| 1740591000 | 47.5875 | 0.05 | 0.11 | 47.55 | 48.1825 | 47.4775 | 6149 |
| 1740504600 | 47.535 | 0.25 | 0.53 | 47.3 | 47.5725 | 47.3 | 9999 |
| 1740418200 | 47.285 | 0.06 | 0.13 | 47.21 | 47.3475 | 47.075 | 140211 |
| 1740159000 | 47.225 | 0.18 | 0.38 | 47.17 | 47.31 | 47.105 | 64298 |
| 1740072600 | 47.045 | 0.11 | 0.23 | 47.34 | 47.34 | 46.9525 | 290 |
| 1739986200 | 46.935 | -0.11 | -0.23 | 47.02 | 47.02 | 46.88 | 10612 |
| 1739899800 | 47.0425 | -0.11 | -0.24 | 47.035 | 47.09 | 47.005 | 5250 |
| 1739813400 | 47.155 | -0.04 | -0.08 | 47.08 | 47.155 | 47.0375 | 14490 |
| 1739554200 | 47.195 | 0.27 | 0.59 | 46.985 | 47.1975 | 46.88 | 1277 |
| 1739467800 | 46.92 | 0.16 | 0.34 | 46.75 | 47.0775 | 46.6325 | 3673 |
| 1739381400 | 46.76 | -0.27 | -0.57 | 47 | 47.885 | 46.685 | 41189 |
| 1739295000 | 47.03 | -0.15 | -0.31 | 47.41 | 47.41 | 47.01 | 1754 |
| 1739208600 | 47.1775 | 0.06 | 0.13 | 47.14 | 47.2225 | 47.0825 | 1387 |
| 1738949400 | 47.1175 | -0.18 | -0.38 | 47.295 | 48.09 | 47.07 | 1802 |
| 1738863000 | 47.2975 | -0.05 | -0.10 | 47.325 | 47.4 | 47.2675 | 10292 |
| 1738776600 | 47.345 | 0.28 | 0.60 | 47.165 | 47.3975 | 47.1075 | 3294 |
| 1738690200 | 47.0625 | 0.01 | 0.03 | 47.015 | 47.1675 | 46.825 | 2034 |
| 1738603800 | 47.05 | -0.05 | -0.11 | 46.94 | 47.13 | 46.9175 | 9245 |
| 1738344600 | 47.1025 | 0.05 | 0.11 | 47.09 | 47.125 | 46.95 | 982 |
| 1738258200 | 47.0525 | 0.08 | 0.16 | 47.145 | 47.2325 | 47.035 | 3062 |
| 1738171800 | 46.975 | -0.02 | -0.03 | 47.085 | 47.09 | 46.96 | 996 |
| 1738085400 | 46.99 | -0.02 | -0.03 | 47.28 | 47.28 | 46.935 | 21674 |
| 1737999000 | 47.005 | 0.19 | 0.40 | 46.94 | 47.05 | 46.895 | 33108 |
| 1737739800 | 46.82 | 0.12 | 0.26 | 46.855 | 46.8675 | 46.6875 | 132 |
| 1737653400 | 46.7 | -0.12 | -0.26 | 46.735 | 46.7875 | 46.6375 | 5399 |
| 1737567000 | 46.82 | -0.05 | -0.11 | 47.17 | 47.17 | 46.735 | 6566 |
| 1737480600 | 46.87 | 0.09 | 0.18 | 46.865 | 46.92 | 46.805 | 5807 |
| 1737394200 | 46.785 | 0.04 | 0.09 | 46.75 | 46.8375 | 46.6275 | 6706 |
| 1737135000 | 46.745 | 0.04 | 0.10 | 46.82 | 46.84 | 46.73 | 1120 |
| 1737048600 | 46.7 | -0.07 | -0.15 | 46.62 | 47.295 | 46.4075 | 500 |
| 1736962200 | 46.77 | 0.44 | 0.94 | 46.52 | 47.28 | 46.4125 | 2661 |
| 1736875800 | 46.335 | -0.03 | -0.06 | 46.525 | 46.525 | 46.3125 | 3325 |
| 1736789400 | 46.3625 | -0.14 | -0.30 | 46.45 | 46.5125 | 46.3525 | 30402 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
