Hot Features
프리미엄
Euronext Aerospace and Defense PR (AERDP)
EU
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 | 123 | 1.39119812697 | 8841.3 | 9004.97 | 8748.76 | 0 | 0 | IX |
| 4 | 441.37 | 5.17861815127 | 8522.93 | 9227.21 | 8257.04 | 0 | 0 | IX |
| 12 | 737.26 | 8.96142476516 | 8227.04 | 9227.21 | 7828.21 | 0 | 0 | IX |
| 26 | 900.56 | 11.1680188101 | 8063.74 | 9227.21 | 7828.21 | 0 | 0 | IX |
| 52 | 900.56 | 11.1680188101 | 8063.74 | 9227.21 | 7828.21 | 0 | 0 | IX |
| 156 | 900.56 | 11.1680188101 | 8063.74 | 9227.21 | 7828.21 | 0 | 0 | IX |
| 260 | 900.56 | 11.1680188101 | 8063.74 | 9227.21 | 7828.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 8986.23 | 162.66 | 1.84 | 8858.51 | 8998.48 | 8836.49 | 0 |
| 1732123800 | 8823.57 | -5.79 | -0.07 | 8827.97 | 8855.61 | 8788.56 | 0 |
| 1732037400 | 8829.36 | 23.6 | 0.27 | 8801.72 | 8847.68 | 8748.76 | 0 |
| 1731951000 | 8805.76 | 39.9 | 0.46 | 8773.86 | 8818.93 | 8763.59 | 0 |
| 1731691800 | 8765.86 | -89.61 | -1.01 | 8841.3 | 8855.29 | 8762.57 | 0 |
| 1731605400 | 8855.47 | -240.93 | -2.65 | 9066.6 | 9098.76 | 8853.17 | 0 |
| 1731519000 | 9096.4 | 38.42 | 0.42 | 9068.19 | 9103.95 | 9001.22 | 0 |
| 1731432600 | 9057.98 | -144.5 | -1.57 | 9190.74 | 9227.2099 | 9052.58 | 0 |
| 1731346200 | 9202.48 | 208.18 | 2.31 | 9028.4 | 9218.14 | 9028.4 | 0 |
| 1731087000 | 8994.3 | 200.18 | 2.28 | 8791.8799 | 8997.2 | 8757.03 | 0 |
| 1731000600 | 8794.12 | 64.71 | 0.74 | 8743.14 | 8806.03 | 8704.61 | 0 |
| 1730914200 | 8729.41 | 329.56 | 3.92 | 8510.82 | 8734.81 | 8510.82 | 0 |
| 1730827800 | 8399.85 | 108.63 | 1.31 | 8288.26 | 8406.49 | 8277.43 | 0 |
| 1730741400 | 8291.22 | -67.39 | -0.81 | 8320.32 | 8324.5 | 8278.6299 | 0 |
| 1730482200 | 8358.61 | 78.56 | 0.95 | 8257.04 | 8380.51 | 8257.04 | 0 |
| 1730395800 | 8280.05 | -136.48 | -1.62 | 8401.02 | 8405.42 | 8260.11 | 0 |
| 1730309400 | 8416.53 | -43.75 | -0.52 | 8426.68 | 8447.43 | 8367.3 | 0 |
| 1730223000 | 8460.28 | -70.7 | -0.83 | 8509.06 | 8532.53 | 8434.09 | 0 |
| 1730136600 | 8530.98 | 1.68 | 0.02 | 8519.98 | 8541.33 | 8485.93 | 0 |
| 1729873800 | 8529.3 | -18.65 | -0.22 | 8522.93 | 8564.98 | 8489.68 | 0 |
| 1729787400 | 8547.95 | -47.46 | -0.55 | 8594.85 | 8622.72 | 8529.7099 | 0 |
| 1729701000 | 8595.41 | -27.65 | -0.32 | 8615.04 | 8641.48 | 8589.2099 | 0 |
| 1729614600 | 8623.06 | -37.47 | -0.43 | 8696.27 | 8719.43 | 8580.57 | 0 |
| 1729528200 | 8660.53 | 0 | 0.00 | 8660.53 | 8660.53 | 8660.53 | 0 |
| 1729269000 | 8660.53 | -18 | -0.21 | 8682.59 | 8682.59 | 8635.65 | 0 |
| 1729182600 | 8678.53 | 130.53 | 1.53 | 8575.03 | 8702.19 | 8575.03 | 0 |
| 1729096200 | 8548 | 58.47 | 0.69 | 8474.35 | 8549.5 | 8473.02 | 0 |
| 1729009800 | 8489.53 | 23.14 | 0.27 | 8475.04 | 8534.84 | 8452.53 | 0 |
| 1728923400 | 8466.39 | 113.27 | 1.36 | 8385.26 | 8469.3 | 8385.26 | 0 |
| 1728664200 | 8353.12 | 50.53 | 0.61 | 8277.86 | 8356.25 | 8231.61 | 0 |
| 1728577800 | 8302.59 | -88.74 | -1.06 | 8389.18 | 8414.05 | 8281.91 | 0 |
| 1728491400 | 8391.33 | 51.55 | 0.62 | 8349.52 | 8395.75 | 8309.77 | 0 |
| 1728405000 | 8339.78 | -12.72 | -0.15 | 8332.04 | 8379.11 | 8306.77 | 0 |
| 1728318600 | 8352.5 | -3.79 | -0.05 | 8380.6 | 8405.69 | 8319.49 | 0 |
| 1728059400 | 8356.29 | 48.16 | 0.58 | 8299.5 | 8369.75 | 8278.45 | 0 |
| 1727973000 | 8308.1299 | -38.39 | -0.46 | 8322.34 | 8347.17 | 8286.68 | 0 |
| 1727886600 | 8346.52 | 17.09 | 0.21 | 8308.31 | 8358.22 | 8295.65 | 0 |
| 1727800200 | 8329.43 | 200 | 2.46 | 8174.8 | 8329.43 | 8174.8 | 0 |
| 1727713800 | 8129.43 | -13.38 | -0.16 | 8146.51 | 8155.69 | 8077.72 | 0 |
| 1727454600 | 8142.81 | -27.74 | -0.34 | 8149.17 | 8165.39 | 8119.77 | 0 |
| 1727368200 | 8170.55 | -30.22 | -0.37 | 8197.58 | 8213.34 | 8154.15 | 0 |
| 1727281800 | 8200.77 | 16.11 | 0.20 | 8176.8 | 8207.08 | 8152.49 | 0 |
| 1727195400 | 8184.66 | -19.22 | -0.23 | 8225.91 | 8247.64 | 8166.34 | 0 |
| 1727109000 | 8203.8799 | 72.27 | 0.89 | 8141.63 | 8208.09 | 8139.45 | 0 |
| 1726849800 | 8131.61 | -17.14 | -0.21 | 8137.59 | 8155.35 | 8105.3 | 0 |
| 1726763400 | 8148.75 | 131.63 | 1.64 | 7999.57 | 8170.29 | 7999.57 | 0 |
| 1726677000 | 8017.12 | 24.12 | 0.30 | 7999.8 | 8028.82 | 7992.49 | 0 |
| 1726590600 | 7993 | -101.02 | -1.25 | 8115.78 | 8135.51 | 7957.57 | 0 |
| 1726504200 | 8094.02 | -30.62 | -0.38 | 8104.26 | 8148.63 | 8075.8 | 0 |
| 1726245000 | 8124.64 | 61.5 | 0.76 | 8068.63 | 8140.55 | 8041.83 | 0 |
| 1726158600 | 8063.14 | 136.48 | 1.72 | 7986.27 | 8071.71 | 7975.46 | 0 |
| 1726072200 | 7926.66 | -27.63 | -0.35 | 7968.83 | 7997.69 | 7866.11 | 0 |
| 1725985800 | 7954.29 | -29 | -0.36 | 7976.49 | 8011.69 | 7951.54 | 0 |
| 1725899400 | 7983.29 | 153.9 | 1.97 | 7835.91 | 7993.19 | 7835.91 | 0 |
| 1725640200 | 7829.39 | -101.61 | -1.28 | 7936.45 | 8000.46 | 7828.21 | 0 |
| 1725553800 | 7931 | -81.5 | -1.02 | 8015.69 | 8015.69 | 7924.74 | 0 |
| 1725467400 | 8012.5 | -17.63 | -0.22 | 7982.93 | 8037.57 | 7945.35 | 0 |
| 1725381000 | 8030.13 | -119.49 | -1.47 | 8160.22 | 8192.09 | 8007.75 | 0 |
| 1725294600 | 8149.62 | -59.18 | -0.72 | 8249.57 | 8253.52 | 8133.55 | 0 |
| 1725035400 | 8208.8 | -44.99 | -0.55 | 8227.04 | 8247.25 | 8208.75 | 0 |
| 1724949000 | 8253.79 | 100.3 | 1.23 | 8152.6 | 8258.89 | 8144.68 | 0 |
| 1724862600 | 8153.49 | 82.26 | 1.02 | 8090.49 | 8194.61 | 8087.23 | 0 |
| 1724776200 | 8071.23 | 6.01 | 0.07 | 8056.9 | 8074.85 | 8037.74 | 0 |
| 1724689800 | 8065.22 | -4.93 | -0.06 | 8076.69 | 8095.81 | 8050.96 | 0 |
| 1724430600 | 8070.15 | -28.84 | -0.36 | 8081.25 | 8098.42 | 8063.77 | 0 |
