Hot Features
프리미엄
Xsh Daxx2 Sw (XSD2)
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 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 72.205 | 3.33 | 4.84 | 70.6 | 72.36 | 69.755 | 617403 |
| 1731346200 | 68.87 | -2.02 | -2.84 | 69.58 | 69.615 | 68.19 | 1128054 |
| 1731087000 | 70.885 | 1.17 | 1.67 | 69.97 | 71.47 | 69.815 | 1259149 |
| 1731000600 | 69.72 | -2.64 | -3.64 | 71.54 | 71.54 | 69.305 | 1350851 |
| 1730914200 | 72.355 | 1.08 | 1.51 | 69.09 | 72.67 | 69.065 | 204250 |
| 1730827800 | 71.28 | -0.8 | -1.11 | 72.26 | 72.44 | 71.165 | 155661 |
| 1730741400 | 72.08 | 0.93 | 1.31 | 71.48 | 72.165 | 71.115 | 508813 |
| 1730482200 | 71.15 | -1.93 | -2.63 | 71.17 | 71.315 | 70.755 | 339099 |
| 1730395800 | 73.075 | 2.27 | 3.20 | 71.58 | 73.475 | 71.545 | 309820 |
| 1730309400 | 70.81 | 1.94 | 2.81 | 70.42 | 70.845 | 70.33 | 298176 |
| 1730223000 | 68.875 | 0.14 | 0.20 | 68.875 | 68.875 | 68.875 | 0 |
| 1730136600 | 68.735 | -0.54 | -0.77 | 68.76 | 69.67 | 68.46 | 1175683 |
| 1729873800 | 69.27 | 0.06 | 0.09 | 69.68 | 69.79 | 68.81 | 148445 |
| 1729787400 | 69.205 | -0.4 | -0.57 | 69.24 | 69.25 | 68.345 | 980092 |
| 1729701000 | 69.6 | 0.38 | 0.54 | 69.6 | 69.6 | 69.6 | 0 |
| 1729614600 | 69.225 | 0.11 | 0.17 | 69.3 | 69.555 | 69.035 | 212490 |
| 1729528200 | 69.11 | 1.48 | 2.19 | 68.04 | 69.14 | 67.76 | 1560081 |
| 1729269000 | 67.63 | -0.45 | -0.66 | 67.88 | 68.06 | 67.39 | 953316 |
| 1729182600 | 68.08 | -1.2 | -1.73 | 68.98 | 69.03 | 67.415 | 1209973 |
| 1729096200 | 69.28 | 0.73 | 1.06 | 69.28 | 69.28 | 69.28 | 45000 |
| 1729009800 | 68.55 | -0.34 | -0.49 | 68.17 | 69.065 | 68.13 | 347943 |
| 1728923400 | 68.885 | -1.09 | -1.56 | 69.37 | 69.755 | 68.8 | 128881 |
| 1728664200 | 69.975 | -1.11 | -1.55 | 70.05 | 70.225 | 69.91 | 777448 |
| 1728577800 | 71.08 | 0.42 | 0.60 | 70.82 | 71.62 | 70.475 | 519955 |
| 1728491400 | 70.655 | -1.47 | -2.03 | 70.71 | 70.745 | 70.615 | 218912 |
| 1728405000 | 72.12 | 0.13 | 0.17 | 72.12 | 72.12 | 72.12 | 0 |
| 1728318600 | 71.995 | 0.4 | 0.55 | 72.15 | 72.34 | 71.695 | 201707 |
| 1728059400 | 71.6 | -1.17 | -1.61 | 71.48 | 71.985 | 71.285 | 147400 |
| 1727973000 | 72.77 | 1.88 | 2.66 | 72.89 | 73.08 | 72.68 | 62347 |
| 1727886600 | 70.885 | 0.2 | 0.28 | 70.885 | 70.885 | 70.885 | 26000 |
| 1727800200 | 70.69 | 1.27 | 1.84 | 70.52 | 71.01 | 70.29 | 193145 |
| 1727713800 | 69.415 | 0.89 | 1.30 | 69.11 | 69.955 | 68.97 | 88760 |
| 1727454600 | 68.525 | -1.89 | -2.68 | 69.46 | 69.52 | 68.44 | 234921 |
| 1727368200 | 70.41 | -2.46 | -3.38 | 71.34 | 71.395 | 70.21 | 781597 |
| 1727281800 | 72.87 | 0.72 | 1.00 | 73.2 | 73.35 | 72.59 | 1044919 |
| 1727195400 | 72.15 | -1.21 | -1.65 | 72.15 | 72.15 | 72.15 | 5000 |
| 1727109000 | 73.36 | -1.24 | -1.66 | 73.36 | 73.36 | 73.36 | 27184 |
| 1726849800 | 74.595 | 2.02 | 2.78 | 73.49 | 74.805 | 73.345 | 279356 |
| 1726763400 | 72.575 | -2.4 | -3.19 | 74.08 | 74.27 | 72.2 | 725710 |
| 1726677000 | 74.97 | -0.1 | -0.13 | 74.97 | 74.97 | 74.97 | 0 |
| 1726590600 | 75.07 | -0.64 | -0.84 | 75.07 | 75.07 | 75.07 | 12716 |
| 1726504200 | 75.705 | 0.42 | 0.56 | 75.705 | 75.705 | 75.705 | 0 |
| 1726245000 | 75.285 | -1.51 | -1.96 | 75.58 | 76.26 | 74.945 | 1136642 |
| 1726158600 | 76.79 | -1.65 | -2.10 | 76.39 | 78.01 | 76.05 | 3362849 |
| 1726072200 | 78.44 | -0.2 | -0.25 | 77.81 | 79.545 | 77.24 | 68702 |
| 1725985800 | 78.64 | 1.25 | 1.62 | 77.89 | 79.065 | 77.075 | 709851 |
| 1725899400 | 77.39 | -1.22 | -1.55 | 77.39 | 77.39 | 77.39 | 20129 |
| 1725640200 | 78.605 | 2.76 | 3.63 | 77.2 | 78.73 | 75.66 | 947793 |
| 1725553800 | 75.85 | -0.01 | -0.01 | 75.72 | 76.245 | 75.135 | 492065 |
| 1725467400 | 75.855 | 1.31 | 1.76 | 75.63 | 75.93 | 75.335 | 535487 |
| 1725381000 | 74.545 | 1.45 | 1.98 | 73.56 | 74.785 | 73.4 | 474340 |
| 1725294600 | 73.1 | -0.1 | -0.13 | 73.96 | 73.98 | 72.975 | 312112 |
| 1725035400 | 73.195 | 0.02 | 0.03 | 73.15 | 73.34 | 72.58 | 2517783 |
| 1724949000 | 73.175 | -0.95 | -1.27 | 73.86 | 74.105 | 72.84 | 868691 |
| 1724862600 | 74.12 | -0.8 | -1.07 | 74.12 | 74.12 | 74.12 | 10135 |
| 1724776200 | 74.92 | -0.72 | -0.95 | 75.4 | 75.465 | 74.73 | 447960 |
| 1724430600 | 75.635 | -1.35 | -1.75 | 76.44 | 76.44 | 75.255 | 7294563 |
| 1724344200 | 76.985 | -0.56 | -0.72 | 77.38 | 77.41 | 76.43 | 4543175 |
| 1724257800 | 77.545 | -0.9 | -1.15 | 78.38 | 78.42 | 77.33 | 861718 |
| 1724171400 | 78.445 | 0.74 | 0.95 | 77.49 | 78.465 | 77.175 | 1661866 |
| 1724085000 | 77.705 | -0.8 | -1.02 | 78.35 | 78.45 | 77.465 | 78347 |
| 1723825800 | 78.505 | -1.43 | -1.78 | 79.4 | 79.515 | 78.31 | 697443 |
| 1723739400 | 79.93 | -3.15 | -3.79 | 81.95 | 82.69 | 79.775 | 90683 |
| 1723653000 | 83.08 | -0.22 | -0.26 | 82.89 | 83.665 | 82.59 | 300963 |
| 1723566600 | 83.295 | -1.06 | -1.26 | 83.68 | 84.715 | 83.22 | 149486 |
