Hot Features
프리미엄
Inv Eu 600 Bank (X7PP)
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 | 9399.5 | -166.5 | -1.74 | 9399.5 | 9399.5 | 9399.5 | 148 |
| 1734370200 | 9566 | -14 | -0.15 | 9566 | 9566 | 9566 | 27 |
| 1734111000 | 9580 | 75 | 0.79 | 9580 | 9580 | 9580 | 487 |
| 1734024600 | 9505 | 59.5 | 0.63 | 9505 | 9505 | 9505 | 28 |
| 1733938200 | 9445.5 | -13 | -0.14 | 9445.5 | 9445.5 | 9445.5 | 22 |
| 1733851800 | 9458.5 | -32.5 | -0.34 | 9458.5 | 9458.5 | 9458.5 | 67 |
| 1733765400 | 9491 | 29.5 | 0.31 | 9491 | 9491 | 9491 | 87 |
| 1733506200 | 9461.5 | -34 | -0.36 | 9461.5 | 9461.5 | 9461.5 | 7 |
| 1733419800 | 9495.5 | 232 | 2.50 | 9495.5 | 9495.5 | 9495.5 | 41 |
| 1733333400 | 9263.5 | 27.5 | 0.30 | 9263.5 | 9263.5 | 9263.5 | 55 |
| 1733247000 | 9236 | 101.5 | 1.11 | 9206 | 9238 | 9203.5 | 66 |
| 1733160600 | 9134.5 | 3 | 0.03 | 9134.5 | 9134.5 | 9134.5 | 53 |
| 1732901400 | 9131.5 | 23 | 0.25 | 9131.5 | 9131.5 | 9131.5 | 8 |
| 1732815000 | 9108.5 | 67.5 | 0.75 | 9108.5 | 9108.5 | 9108.5 | 5 |
| 1732728600 | 9041 | -35.5 | -0.39 | 9028 | 9041 | 9026 | 367 |
| 1732642200 | 9076.5 | -105.5 | -1.15 | 9066 | 9142 | 9043.5 | 181 |
| 1732555800 | 9182 | 47.5 | 0.52 | 9182 | 9182 | 9182 | 104 |
| 1732296600 | 9134.5 | -152.5 | -1.64 | 9134.5 | 9134.5 | 9134.5 | 48 |
| 1732210200 | 9287 | 28 | 0.30 | 9287 | 9287 | 9287 | 200 |
| 1732123800 | 9259 | -50.5 | -0.54 | 9259 | 9259 | 9259 | 49 |
| 1732037400 | 9309.5 | -144.5 | -1.53 | 9309.5 | 9309.5 | 9309.5 | 3 |
| 1731951000 | 9454 | 59 | 0.63 | 9454 | 9454 | 9454 | 99 |
| 1731691800 | 9395 | 88 | 0.95 | 9395 | 9395 | 9395 | 1 |
| 1731605400 | 9307 | 134.5 | 1.47 | 9307 | 9307 | 9307 | 229 |
| 1731519000 | 9172.5 | -12.5 | -0.14 | 9172.5 | 9172.5 | 9172.5 | 95 |
| 1731432600 | 9185 | -129 | -1.39 | 9185 | 9185 | 9185 | 34 |
| 1731346200 | 9314 | 133 | 1.45 | 9314 | 9314 | 9314 | 653 |
| 1731087000 | 9181 | -133 | -1.43 | 9181 | 9181 | 9181 | 98 |
| 1731000600 | 9314 | -4 | -0.04 | 9314 | 9314 | 9314 | 8 |
| 1730914200 | 9318 | -232.5 | -2.43 | 9349 | 9359.5 | 9171.5 | 374 |
| 1730827800 | 9550.5 | 15.5 | 0.16 | 9550.5 | 9550.5 | 9550.5 | 17 |
| 1730741400 | 9535 | 99.5 | 1.05 | 9454 | 9566.5 | 9454 | 141 |
| 1730482200 | 9435.5 | 122 | 1.31 | 9434 | 9465.5 | 9389.5 | 430 |
| 1730395800 | 9313.5 | 71.5 | 0.77 | 9313.5 | 9313.5 | 9313.5 | 39 |
| 1730309400 | 9242 | -1.5 | -0.02 | 9242 | 9242 | 9242 | 46 |
| 1730223000 | 9243.5 | -47.5 | -0.51 | 9243.5 | 9243.5 | 9243.5 | 3 |
| 1730136600 | 9291 | 77.5 | 0.84 | 9291 | 9291 | 9291 | 42 |
| 1729873800 | 9213.5 | -36.5 | -0.39 | 9305 | 9340 | 9209 | 508 |
| 1729787400 | 9250 | -16 | -0.17 | 9250 | 9250 | 9250 | 87 |
| 1729701000 | 9266 | -31.5 | -0.34 | 9266 | 9266 | 9266 | 87 |
| 1729614600 | 9297.5 | 4.5 | 0.05 | 9297.5 | 9297.5 | 9297.5 | 226 |
| 1729528200 | 9293 | -71 | -0.76 | 9347 | 9365 | 9275.5 | 474 |
| 1729269000 | 9364 | 37.5 | 0.40 | 9262 | 9399.5 | 9262 | 105 |
| 1729182600 | 9326.5 | 55.5 | 0.60 | 9324 | 9333.5 | 9295 | 149 |
| 1729096200 | 9271 | 18 | 0.19 | 9271 | 9271 | 9271 | 159 |
| 1729009800 | 9253 | 0.5 | 0.01 | 9253 | 9253 | 9253 | 63 |
| 1728923400 | 9252.5 | 27 | 0.29 | 9201 | 9327.5 | 9185 | 54 |
| 1728664200 | 9225.5 | 48.5 | 0.53 | 9225 | 9232.5 | 9225 | 67 |
| 1728577800 | 9177 | 46 | 0.50 | 9177 | 9177 | 9177 | 91 |
| 1728491400 | 9131 | 18 | 0.20 | 9080 | 9139 | 9050.5 | 387 |
| 1728405000 | 9113 | -69.5 | -0.76 | 9113 | 9113 | 9113 | 21 |
| 1728318600 | 9182.5 | 119.5 | 1.32 | 9182.5 | 9182.5 | 9182.5 | 185 |
| 1728059400 | 9063 | 130 | 1.46 | 9063 | 9063 | 9063 | 7 |
| 1727973000 | 8933 | 19 | 0.21 | 8933 | 8933 | 8933 | 13 |
| 1727886600 | 8914 | -16 | -0.18 | 8905 | 8919 | 8905 | 33 |
| 1727800200 | 8930 | -211.5 | -2.31 | 8886 | 8934 | 8886 | 24 |
| 1727713800 | 9141.5 | -140 | -1.51 | 9214 | 9268.5 | 9134.5 | 46 |
| 1727454600 | 9281.5 | 8.5 | 0.09 | 9281.5 | 9281.5 | 9281.5 | 19 |
| 1727368200 | 9273 | 196.5 | 2.16 | 9273 | 9273 | 9273 | 20 |
| 1727281800 | 9076.5 | -46.5 | -0.51 | 9076.5 | 9076.5 | 9076.5 | 17 |
| 1727195400 | 9123 | 71.5 | 0.79 | 9123 | 9123 | 9123 | 13 |
| 1727109000 | 9051.5 | -167.5 | -1.82 | 9051.5 | 9051.5 | 9051.5 | 4 |
| 1726849800 | 9219 | -27 | -0.29 | 9219 | 9219 | 9219 | 23 |
| 1726763400 | 9246 | 100 | 1.09 | 9246 | 9246 | 9246 | 29 |
| 1726677000 | 9146 | -27 | -0.29 | 9146 | 9146 | 9146 | 1 |
