Hot Features
프리미엄
3x Financials (XLF3)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 6.4775 | 0 | 0.02 | 6.4775 | 6.4775 | 6.4775 | 0 |
| 1739554200 | 6.47625 | 0.17 | 2.76 | 6.445 | 6.515 | 6.445 | 1 |
| 1739467800 | 6.3025 | 0.16 | 2.58 | 6.34 | 6.84125 | 6.14 | 2225 |
| 1739381400 | 6.14375 | -0.08 | -1.29 | 6.2175 | 6.71875 | 6.12125 | 2093 |
| 1739295000 | 6.22375 | -0.05 | -0.79 | 6.3025 | 6.30625 | 5.7135 | 478 |
| 1739208600 | 6.27355 | -0.26 | -3.92 | 6.3419 | 6.3419 | 6.2585499 | 108 |
| 1738949400 | 6.52925 | -0.05 | -0.71 | 6.6066 | 6.7385 | 5.8212 | 1588 |
| 1738863000 | 6.57625 | 0.25 | 3.87 | 6.57625 | 6.57625 | 6.57625 | 2 |
| 1738776600 | 6.33095 | 0.01 | 0.16 | 6.1525 | 6.4553 | 5.712 | 1795 |
| 1738690200 | 6.32075 | 0.06 | 0.93 | 6.32075 | 6.32075 | 6.32075 | 0 |
| 1738603800 | 6.26225 | -0.23 | -3.52 | 6.1125999 | 6.29945 | 5.90465 | 802 |
| 1738344600 | 6.49055 | -0.01 | -0.19 | 6.4779 | 6.6514 | 6.32535 | 511 |
| 1738258200 | 6.5028499 | 0.09 | 1.34 | 6.5028499 | 6.5028499 | 6.5028499 | 123 |
| 1738171800 | 6.4169 | 0.09 | 1.41 | 6.4169 | 6.4169 | 6.4169 | 763 |
| 1738085400 | 6.32785 | 0.11 | 1.84 | 6.3757 | 6.4997999 | 6.1943 | 8079 |
| 1737999000 | 6.2135 | 0.05 | 0.89 | 6.0084 | 6.26715 | 5.9727499 | 614 |
| 1737739800 | 6.15885 | 0.06 | 1.00 | 6.1492 | 6.1994999 | 5.86865 | 748 |
| 1737653400 | 6.0981 | 0.12 | 2.03 | 6.034 | 6.15475 | 5.8362999 | 360 |
| 1737567000 | 5.9765499 | -0.14 | -2.31 | 6.1019 | 6.2485 | 5.9563499 | 1260 |
| 1737480600 | 6.1177 | 0.12 | 2.07 | 6.1177 | 6.1177 | 6.1177 | 126 |
| 1737394200 | 5.9934 | 0.05 | 0.90 | 5.9231999 | 5.9934 | 5.86 | 424 |
| 1737135000 | 5.94015 | 0.16 | 2.71 | 5.9762 | 5.9762 | 5.9401 | 295 |
| 1737048600 | 5.7833 | 0.11 | 2.00 | 5.7055999 | 5.9013 | 5.57095 | 606 |
| 1736962200 | 5.66995 | 0.46 | 8.91 | 5.3587 | 5.83255 | 5.20245 | 3713 |
| 1736875800 | 5.20605 | 0.17 | 3.30 | 5.1968 | 5.357 | 5.03315 | 1046 |
| 1736789400 | 5.03955 | 0.02 | 0.33 | 5.0306 | 5.1342 | 4.7718999 | 438 |
| 1736530200 | 5.02315 | -0.36 | -6.72 | 5.2938 | 5.2938 | 5.0231 | 100 |
| 1736443800 | 5.3849 | 0.03 | 0.55 | 5.3851 | 5.5448 | 5.33105 | 117 |
| 1736357400 | 5.3552 | -0.14 | -2.50 | 5.3552 | 5.3552 | 5.3552 | 8 |
| 1736271000 | 5.4925499 | -0.08 | -1.40 | 5.5094 | 5.6449999 | 5.2803 | 309 |
| 1736184600 | 5.57065 | 0.17 | 3.24 | 5.4593 | 5.70395 | 5.24165 | 39 |
| 1735925400 | 5.396 | -0.05 | -0.92 | 5.396 | 5.396 | 5.396 | 1 |
| 1735839000 | 5.4460499 | 0.07 | 1.25 | 5.3259 | 5.6586 | 5.3065 | 128 |
| 1735666200 | 5.3785999 | 0 | 0.00 | 5.3785999 | 5.3785999 | 5.3785999 | 1 |
| 1735579800 | 5.3785999 | -0.18 | -3.20 | 5.3785999 | 5.3785999 | 5.3785999 | 12 |
| 1735320600 | 5.55625 | 0.22 | 4.15 | 5.55625 | 5.55625 | 5.55625 | 19 |
| 1735061400 | 5.3347 | 0 | 0.00 | 5.3347 | 5.3347 | 5.3347 | 0 |
| 1734975000 | 5.3347 | -0.12 | -2.25 | 5.3347 | 5.3347 | 5.3347 | 57 |
| 1734715800 | 5.45775 | 0.14 | 2.60 | 5.45775 | 5.45775 | 5.45775 | 10 |
| 1734629400 | 5.3196 | -0.37 | -6.46 | 5.3196 | 5.3196 | 5.3196 | 52 |
| 1734543000 | 5.68725 | 0.04 | 0.62 | 5.3714 | 5.96065 | 5.3714 | 276 |
| 1734456600 | 5.65215 | -0.14 | -2.38 | 5.65215 | 5.65215 | 5.65215 | 157 |
| 1734370200 | 5.7897 | -0.06 | -1.02 | 5.7897 | 5.7897 | 5.7897 | 29 |
| 1734111000 | 5.8492 | -0.07 | -1.26 | 5.8492 | 5.8492 | 5.8492 | 49 |
| 1734024600 | 5.92355 | 0.01 | 0.13 | 5.9884 | 5.9884 | 5.89495 | 94 |
| 1733938200 | 5.91575 | -0.03 | -0.59 | 5.91575 | 5.91575 | 5.91575 | 132 |
| 1733851800 | 5.9506 | -0.07 | -1.19 | 5.9506 | 5.9506 | 5.9506 | 12 |
| 1733765400 | 6.02225 | -0.12 | -2.02 | 6.02225 | 6.02225 | 6.02225 | 26 |
| 1733506200 | 6.1462 | -0.09 | -1.45 | 6.1966 | 6.45835 | 6.02585 | 122 |
| 1733419800 | 6.2367 | 0.15 | 2.54 | 6.2367 | 6.2367 | 6.2367 | 0 |
| 1733333400 | 6.08225 | -0.15 | -2.47 | 6.1969 | 6.32245 | 5.9972 | 668 |
| 1733247000 | 6.2366 | -0.09 | -1.36 | 6.2366 | 6.2366 | 6.2366 | 7 |
| 1733160600 | 6.3228 | -0.25 | -3.77 | 6.3228 | 6.3228 | 6.3228 | 16 |
| 1732901400 | 6.57035 | 0 | 0.01 | 6.57035 | 6.57035 | 6.57035 | 0 |
| 1732815000 | 6.56965 | 0 | 0.02 | 6.5621 | 6.5984999 | 6.4479 | 974 |
| 1732728600 | 6.56835 | 0.14 | 2.19 | 6.5171 | 6.6752 | 6.2272 | 164 |
| 1732642200 | 6.42735 | 0.01 | 0.13 | 6.457 | 6.5723 | 6.1542 | 138 |
| 1732555800 | 6.4187 | 0.11 | 1.72 | 6.4057 | 7.06165 | 6.2398999 | 434 |
| 1732296600 | 6.3102 | 0.17 | 2.72 | 6.1365 | 6.3175 | 5.9848 | 119 |
| 1732210200 | 6.14335 | 0.29 | 4.87 | 5.9187 | 6.47185 | 5.7908 | 571 |
| 1732123800 | 5.85795 | -0.17 | -2.76 | 5.8734 | 6.2028 | 5.8027 | 224 |
| 1732037400 | 6.02395 | -0.06 | -0.97 | 5.9579 | 6.03135 | 5.8799 | 12181 |
| 1731951000 | 6.08295 | 0.03 | 0.56 | 5.9052 | 6.2062 | 5.8676 | 336 |
