Hot Features
프리미엄
X Eu Materi Esg (XSPR)
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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 12631 | -2 | -0.02 | 12631 | 12631 | 12631 | 26 |
| 1734629400 | 12633 | -184 | -1.44 | 12633 | 12633 | 12633 | 4 |
| 1734543000 | 12817 | -112 | -0.87 | 12817 | 12817 | 12817 | 0 |
| 1734456600 | 12929 | -58 | -0.45 | 12929 | 12929 | 12929 | 3 |
| 1734370200 | 12987 | -138 | -1.05 | 13014 | 13021 | 12982 | 7 |
| 1734111000 | 13125 | -80 | -0.61 | 13176 | 13204 | 13115 | 237 |
| 1734024600 | 13205 | -62 | -0.47 | 13205 | 13205 | 13205 | 0 |
| 1733938200 | 13267 | 42 | 0.32 | 13267 | 13267 | 13267 | 0 |
| 1733851800 | 13225 | -72 | -0.54 | 13225 | 13225 | 13225 | 7 |
| 1733765400 | 13297 | 65 | 0.49 | 13297 | 13297 | 13297 | 0 |
| 1733506200 | 13232 | -27 | -0.20 | 13232 | 13232 | 13232 | 8 |
| 1733419800 | 13259 | 16 | 0.12 | 13259 | 13259 | 13259 | 0 |
| 1733333400 | 13243 | -12 | -0.09 | 13182 | 13257 | 13171 | 110 |
| 1733247000 | 13255 | 106 | 0.81 | 13255 | 13255 | 13255 | 0 |
| 1733160600 | 13149 | 123 | 0.94 | 13132 | 13152 | 13068 | 284 |
| 1732901400 | 13026 | 37 | 0.28 | 13026 | 13026 | 13026 | 0 |
| 1732815000 | 12989 | -7 | -0.05 | 12978 | 13003 | 12966 | 238 |
| 1732728600 | 12996 | -76 | -0.58 | 13054 | 13167 | 12797 | 160 |
| 1732642200 | 13072 | -207 | -1.56 | 13072 | 13072 | 13072 | 0 |
| 1732555800 | 13279 | 81 | 0.61 | 13279 | 13279 | 13279 | 9 |
| 1732296600 | 13198 | 94 | 0.72 | 13198 | 13198 | 13198 | 0 |
| 1732210200 | 13104 | 42 | 0.32 | 13104 | 13104 | 13104 | 35 |
| 1732123800 | 13062 | -26 | -0.20 | 13062 | 13062 | 13062 | 0 |
| 1732037400 | 13088 | 16 | 0.12 | 13088 | 13088 | 13088 | 0 |
| 1731951000 | 13072 | 3 | 0.02 | 13028 | 13095 | 12996 | 274 |
| 1731691800 | 13069 | 23 | 0.18 | 13069 | 13069 | 13069 | 15 |
| 1731605400 | 13046 | 40 | 0.31 | 12996 | 13078 | 12964 | 102 |
| 1731519000 | 13006 | -31 | -0.24 | 12994 | 13020 | 12961 | 143 |
| 1731432600 | 13037 | -275 | -2.07 | 13238 | 13252 | 13027 | 158 |
| 1731346200 | 13312 | 41 | 0.31 | 13312 | 13312 | 13312 | 0 |
| 1731087000 | 13271 | -205 | -1.52 | 13308 | 13359 | 13270 | 108 |
| 1731000600 | 13476 | 142 | 1.06 | 13460 | 13556 | 13444 | 259 |
| 1730914200 | 13334 | -199 | -1.47 | 13334 | 13334 | 13334 | 2 |
| 1730827800 | 13533 | 0 | 0.00 | 13533 | 13533 | 13533 | 22 |
| 1730741400 | 13533 | 2 | 0.01 | 13570 | 13586 | 13531 | 25 |
| 1730482200 | 13531 | 27 | 0.20 | 13531 | 13531 | 13531 | 29 |
| 1730395800 | 13504 | -15 | -0.11 | 13504 | 13504 | 13504 | 24 |
| 1730309400 | 13519 | -108 | -0.79 | 13556 | 13595 | 13497 | 82 |
| 1730223000 | 13627 | -136 | -0.99 | 13834 | 13845 | 13616 | 332 |
| 1730136600 | 13763 | 162 | 1.19 | 13763 | 13763 | 13763 | 0 |
| 1729873800 | 13601 | 74 | 0.55 | 13601 | 13601 | 13601 | 0 |
| 1729787400 | 13527 | -102 | -0.75 | 13527 | 13527 | 13527 | 0 |
| 1729701000 | 13629 | -110 | -0.80 | 13629 | 13629 | 13629 | 0 |
| 1729614600 | 13739 | -13 | -0.09 | 13702 | 13778 | 13691 | 319 |
| 1729528200 | 13752 | -93 | -0.67 | 13752 | 13752 | 13752 | 28 |
| 1729269000 | 13845 | 68 | 0.49 | 13820 | 13848 | 13794 | 5 |
| 1729182600 | 13777 | -89 | -0.64 | 13777 | 13777 | 13777 | 0 |
| 1729096200 | 13866 | -42 | -0.30 | 13928 | 13941 | 13846 | 87 |
| 1729009800 | 13908 | -160 | -1.14 | 13938 | 13970 | 13898 | 47 |
| 1728923400 | 14068 | 15 | 0.11 | 14068 | 14068 | 14068 | 0 |
| 1728664200 | 14053 | 47 | 0.34 | 14024 | 14072 | 14002 | 81 |
| 1728577800 | 14006 | -11 | -0.08 | 14006 | 14006 | 14006 | 9 |
| 1728491400 | 14017 | 25 | 0.18 | 14017 | 14017 | 14017 | 58 |
| 1728405000 | 13992 | -168 | -1.19 | 13998 | 14006 | 13967 | 1 |
| 1728318600 | 14160 | 29 | 0.21 | 14160 | 14160 | 14160 | 22 |
| 1728059400 | 14131 | -19 | -0.13 | 14131 | 14131 | 14131 | 0 |
| 1727973000 | 14150 | -98 | -0.69 | 14150 | 14150 | 14150 | 0 |
| 1727886600 | 14248 | -13 | -0.09 | 14248 | 14248 | 14248 | 3 |
| 1727800200 | 14261 | -45 | -0.31 | 14400 | 14468 | 14024 | 21 |
| 1727713800 | 14306 | -107 | -0.74 | 14306 | 14306 | 14306 | 0 |
| 1727454600 | 14413 | 148 | 1.04 | 14413 | 14413 | 14413 | 0 |
| 1727368200 | 14265 | 179 | 1.27 | 14265 | 14265 | 14265 | 3 |
| 1727281800 | 14086 | 101 | 0.72 | 14086 | 14086 | 14086 | 0 |
| 1727195400 | 13985 | 196 | 1.42 | 13985 | 13985 | 13985 | 67 |
| 1727109000 | 13789 | 57 | 0.42 | 13789 | 13789 | 13789 | 7 |
