Hot Features
프리미엄
Xs&p500 2x Sw (XS2D)
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 239.6 | -1.12 | -0.47 | 244.57 | 244.57 | 238.055 | 2828 |
| 1735061400 | 240.72 | 3.59 | 1.51 | 240.74 | 241.1 | 240.08 | 1590 |
| 1734975000 | 237.13 | -1.72 | -0.72 | 239.03 | 249.2 | 234.6 | 2078 |
| 1734715800 | 238.85 | 3.03 | 1.28 | 231.02 | 244.915 | 226.79 | 5444 |
| 1734629400 | 235.825 | -12.14 | -4.89 | 233.55 | 243.51 | 230.48 | 6155 |
| 1734543000 | 247.96 | 0.93 | 0.37 | 247.35 | 248.685 | 246.04 | 1692 |
| 1734456600 | 247.035 | -1.89 | -0.76 | 247 | 247.87 | 245.9 | 2643 |
| 1734370200 | 248.92 | 2.38 | 0.97 | 247.37 | 254.7 | 246.855 | 4045 |
| 1734111000 | 246.54 | -2.77 | -1.11 | 248.28 | 249.425 | 245.875 | 2302 |
| 1734024600 | 249.31 | -0.59 | -0.24 | 249.32 | 256.27999 | 247.815 | 1711 |
| 1733938200 | 249.9 | 2.3 | 0.93 | 246.61 | 255.215 | 246.045 | 1301 |
| 1733851800 | 247.605 | -1.05 | -0.42 | 247.49 | 248.595 | 246.935 | 1592 |
| 1733765400 | 248.65 | -1.7 | -0.68 | 250.81 | 250.87 | 247.445 | 5164 |
| 1733506200 | 250.345 | 0.21 | 0.08 | 249.39 | 252.94 | 247.52 | 7059 |
| 1733419800 | 250.14 | 0.9 | 0.36 | 249.91 | 251 | 248.285 | 2515 |
| 1733333400 | 249.24 | 2.47 | 1.00 | 248.13 | 249.4 | 247.42 | 2044 |
| 1733247000 | 246.77 | -0.01 | -0.00 | 247.39 | 247.56 | 241.28 | 1547 |
| 1733160600 | 246.78 | 0.79 | 0.32 | 245.28 | 247.285 | 240.81 | 2144 |
| 1732901400 | 245.99 | 1.38 | 0.56 | 244.67 | 246.105 | 243.58 | 1554 |
| 1732815000 | 244.61 | 1.52 | 0.62 | 243.89 | 244.725 | 243.61 | 2103 |
| 1732728600 | 243.095 | -0.87 | -0.35 | 245.03 | 246.54 | 242.9 | 3538 |
| 1732642200 | 243.96 | 1.2 | 0.49 | 243.78 | 244.035 | 239.115 | 296 |
| 1732555800 | 242.76 | 3.09 | 1.29 | 243 | 244.96 | 242.305 | 2040 |
| 1732296600 | 239.67 | 1.05 | 0.44 | 239.69 | 244.605 | 237 | 1372 |
| 1732210200 | 238.62 | 5.33 | 2.28 | 236.08 | 239.545 | 234.07 | 7793 |
| 1732123800 | 233.29 | -2.45 | -1.04 | 238.03 | 238.445 | 232.08 | 5587 |
| 1732037400 | 235.74 | -0.26 | -0.11 | 235.88 | 236.115 | 230.065 | 2604 |
| 1731951000 | 236 | 1.53 | 0.65 | 233.86 | 240.695 | 231.885 | 22314 |
| 1731691800 | 234.47 | -7.7 | -3.18 | 237.16 | 242.385 | 229.405 | 2092 |
| 1731605400 | 242.17 | -1.19 | -0.49 | 242.9 | 243.395 | 240.935 | 1116 |
| 1731519000 | 243.36 | 0.7 | 0.29 | 241.41 | 245.24 | 231.45 | 264 |
| 1731432600 | 242.66 | -1.89 | -0.77 | 243.78 | 244.525 | 242.465 | 433 |
| 1731346200 | 244.55 | 1.16 | 0.47 | 244.42 | 245.805 | 243.85 | 1683 |
| 1731087000 | 243.395 | 2.43 | 1.01 | 242.15 | 243.5 | 240.82 | 2181 |
| 1731000600 | 240.97 | 5.19 | 2.20 | 238.53 | 241.335 | 238.29 | 3653 |
| 1730914200 | 235.775 | 10.19 | 4.51 | 234.93 | 237.89 | 233.535 | 10976 |
| 1730827800 | 225.59 | 3.18 | 1.43 | 221.92 | 226.535 | 221.605 | 817 |
| 1730741400 | 222.41 | -1.84 | -0.82 | 222.93 | 223.76 | 220.88 | 4175 |
| 1730482200 | 224.25 | 1.66 | 0.75 | 221.87 | 226.165 | 221.095 | 5104 |
| 1730395800 | 222.59 | -9.26 | -3.99 | 226.33 | 227.625 | 221.865 | 13183 |
| 1730309400 | 231.85 | 1.13 | 0.49 | 232.13 | 232.43 | 229.105 | 2128 |
| 1730223000 | 230.72 | -0.26 | -0.11 | 230.56 | 232.945 | 228.45 | 8478 |
| 1730136600 | 230.975 | -0.76 | -0.33 | 231.62 | 232.17 | 230.155 | 1787 |
| 1729873800 | 231.73 | 2.88 | 1.26 | 230.5 | 233.385 | 230.09 | 316 |
| 1729787400 | 228.85 | -0.24 | -0.10 | 230.37 | 231.25 | 228.555 | 1884 |
| 1729701000 | 229.085 | -2.5 | -1.08 | 232.54 | 232.54 | 229.04 | 2510 |
| 1729614600 | 231.58 | 0.94 | 0.41 | 232 | 232.26 | 230.15 | 2425 |
| 1729528200 | 230.645 | -2.77 | -1.18 | 233.36 | 233.9 | 230.51 | 2879 |
| 1729269000 | 233.41 | 0.03 | 0.01 | 233.1 | 233.73 | 232.1 | 2572 |
| 1729182600 | 233.385 | 2.68 | 1.16 | 233.67 | 235.33 | 231.94 | 3473 |
| 1729096200 | 230.705 | -1.58 | -0.68 | 230.13 | 231.13 | 229.245 | 1420 |
| 1729009800 | 232.28 | -0.44 | -0.19 | 233.61 | 234.195 | 231.215 | 898 |
| 1728923400 | 232.72 | 3.06 | 1.33 | 229.96 | 233.3 | 229.6 | 4339 |
| 1728664200 | 229.66 | 2.14 | 0.94 | 226.74 | 230.495 | 226.545 | 3288 |
| 1728577800 | 227.52 | 0.22 | 0.10 | 227.8 | 229.775 | 223.3 | 7674 |
| 1728491400 | 227.3 | 3.24 | 1.45 | 224.9 | 227.3 | 224.525 | 335 |
| 1728405000 | 224.06 | 0.06 | 0.02 | 220.91 | 224.645 | 220.18 | 5414 |
| 1728318600 | 224.005 | 1.97 | 0.88 | 224.49 | 224.595 | 222.24 | 3415 |
| 1728059400 | 222.04 | 0.68 | 0.31 | 221.6 | 227.005 | 215.415 | 4497 |
| 1727973000 | 221.36 | -1.19 | -0.53 | 221.44 | 225.275 | 219.395 | 1392 |
| 1727886600 | 222.55 | 1.26 | 0.57 | 221.56 | 222.805 | 219.165 | 5266 |
| 1727800200 | 221.295 | -2.81 | -1.25 | 225.89 | 226.505 | 219.785 | 2396 |
| 1727713800 | 224.1 | -1.61 | -0.71 | 223.89 | 224.675 | 222.82 | 1364 |
