Hot Features
프리미엄
AEX X5 Short Gross Return Index (AEX5S)
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 | -193.953 | -27.3491799603 | 709.173 | 734.901 | 509.416 | 0 | 0 | IX |
| 4 | 120.456 | 30.5134206767 | 394.764 | 734.901 | 351.092 | 0 | 0 | IX |
| 12 | 135.539 | 35.6981255317 | 379.681 | 734.901 | 309.054 | 0 | 0 | IX |
| 26 | 124.284 | 31.7913929646 | 390.936 | 734.901 | 309.054 | 0 | 0 | IX |
| 52 | -7.683 | -1.4692973649 | 522.903 | 734.901 | 309.054 | 0 | 0 | IX |
| 156 | -2572.316 | -83.3129071208 | 3087.536 | 4669.35 | 309.054 | 0 | 0 | IX |
| 260 | 445.926 | 643.527578145 | 69.294 | 7982.009 | 7.711 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 582.001 | -3.06 | -0.52 | 558.15099 | 612.807 | 552.636 | 0 |
| 1744302600 | 585.05999 | -97.35 | -14.27 | 457.025 | 585.05999 | 425.298 | 0 |
| 1744216200 | 682.409 | 97.61 | 16.69 | 678.273 | 708.034 | 634.046 | 0 |
| 1744129800 | 584.802 | -95.9 | -14.09 | 630.006 | 643.938 | 548.216 | 0 |
| 1744043400 | 680.698 | 319.25 | 88.32 | 709.173 | 734.901 | 553.54999 | 0 |
| 1743787800 | 361.451 | 0 | 0.00 | 361.451 | 361.451 | 361.451 | 0 |
| 1743701400 | 361.451 | 0 | 0.00 | 361.451 | 361.451 | 361.451 | 0 |
| 1743615000 | 361.451 | 0 | 0.00 | 361.451 | 361.451 | 361.451 | 0 |
| 1743528600 | 361.451 | 0 | 0.00 | 361.451 | 361.451 | 361.451 | 0 |
| 1743442200 | 361.451 | 0 | 0.00 | 361.451 | 361.451 | 361.451 | 0 |
| 1743183000 | 361.451 | 0 | 0.00 | 361.451 | 361.451 | 361.451 | 0 |
| 1743096600 | 361.451 | 0 | 0.00 | 361.451 | 361.451 | 361.451 | 0 |
| 1743010200 | 361.451 | 0 | 0.00 | 361.451 | 361.451 | 361.451 | 0 |
| 1742923800 | 361.451 | -10.68 | -2.87 | 369.627 | 369.72 | 351.925 | 0 |
| 1742837400 | 372.129 | -1.3 | -0.35 | 361.362 | 376.494 | 360.102 | 0 |
| 1742578200 | 373.426 | 8.91 | 2.44 | 368.342 | 382.879 | 368.342 | 0 |
| 1742491800 | 364.514 | 6.91 | 1.93 | 358.919 | 367.478 | 351.092 | 0 |
| 1742405400 | 357.609 | -17.9 | -4.77 | 376.306 | 376.86 | 356.069 | 0 |
| 1742319000 | 375.504 | 0.09 | 0.02 | 369.712 | 379.459 | 364.308 | 0 |
| 1742232600 | 375.413 | -17.61 | -4.48 | 394.764 | 396.134 | 374.02 | 0 |
| 1741973400 | 393.02 | -17.36 | -4.23 | 410.435 | 411.837 | 389.366 | 0 |
| 1741887000 | 410.381 | 3.07 | 0.75 | 415.674 | 416.575 | 397.65 | 0 |
| 1741800600 | 407.314 | -22.93 | -5.33 | 419.127 | 426.07 | 398.868 | 0 |
| 1741714200 | 430.241 | 28.75 | 7.16 | 399.08 | 435.376 | 398.566 | 0 |
| 1741627800 | 401.487 | 18.95 | 4.95 | 376.589 | 405.363 | 375.8 | 0 |
| 1741368600 | 382.535 | -1.15 | -0.30 | 386.755 | 391.458 | 373.845 | 0 |
| 1741282200 | 383.685 | -2.41 | -0.62 | 372.396 | 399.353 | 371.686 | 0 |
| 1741195800 | 386.098 | 9.5 | 2.52 | 363.948 | 386.098 | 358.722 | 0 |
| 1741109400 | 376.596 | 30.57 | 8.84 | 362.477 | 378.541 | 359.949 | 0 |
| 1741023000 | 346.024 | -16.23 | -4.48 | 357.01 | 364.127 | 340.514 | 0 |
| 1740763800 | 362.258 | 7.79 | 2.20 | 373.683 | 375.872 | 359.632 | 0 |
| 1740677400 | 354.467 | 9.37 | 2.71 | 354.141 | 362.32 | 351.524 | 0 |
| 1740591000 | 345.099 | -4.18 | -1.20 | 345.292 | 354.217 | 343.581 | 0 |
| 1740504600 | 349.276 | 8.59 | 2.52 | 355.388 | 355.388 | 344.006 | 0 |
| 1740418200 | 340.685 | 6.06 | 1.81 | 343.325 | 351.1 | 340.299 | 0 |
| 1740159000 | 334.62599 | 1.91 | 0.57 | 332.476 | 340.067 | 330.035 | 0 |
| 1740072600 | 332.719 | 6.54 | 2.00 | 331.553 | 335.884 | 326.301 | 0 |
| 1739986200 | 326.18 | 8.16 | 2.57 | 318.401 | 333.65499 | 316.772 | 0 |
| 1739899800 | 318.01799 | 2.58 | 0.82 | 312.695 | 318.01799 | 309.05399 | 0 |
| 1739813400 | 315.433 | -2.85 | -0.89 | 320.271 | 321.029 | 314.796 | 0 |
| 1739554200 | 318.278 | 0.09 | 0.03 | 315.349 | 320.891 | 311.588 | 0 |
| 1739467800 | 318.187 | -15.8 | -4.73 | 322.062 | 334.615 | 318.187 | 0 |
| 1739381400 | 333.98399 | 0 | 0.00 | 333.98399 | 333.98399 | 333.98399 | 0 |
| 1739295000 | 333.98399 | -13.25 | -3.82 | 344.305 | 345.301 | 331.856 | 0 |
| 1739208600 | 347.236 | -14.95 | -4.13 | 357.737 | 358.726 | 344.062 | 0 |
| 1738949400 | 362.188 | 2.16 | 0.60 | 359.618 | 366.478 | 355.739 | 0 |
| 1738863000 | 360.024 | -11.3 | -3.04 | 365.288 | 369.945 | 358.081 | 0 |
| 1738776600 | 371.328 | 0.2 | 0.05 | 379.704 | 380.753 | 371.328 | 0 |
| 1738690200 | 371.127 | -6.42 | -1.70 | 377.476 | 389.421 | 369.671 | 0 |
| 1738603800 | 377.548 | 11.77 | 3.22 | 393.368 | 393.368 | 377.26 | 0 |
| 1738344600 | 365.782 | -5.79 | -1.56 | 365.949 | 367.644 | 353.946 | 0 |
| 1738258200 | 371.568 | -31.09 | -7.72 | 394.464 | 394.464 | 369.145 | 0 |
| 1738171800 | 402.656 | -14.98 | -3.59 | 389.861 | 402.656 | 389.195 | 0 |
| 1738085400 | 417.633 | -8.31 | -1.95 | 415.766 | 418.312 | 406.064 | 0 |
| 1737999000 | 425.939 | 15.35 | 3.74 | 438.936 | 446.56 | 422.785 | 0 |
| 1737739800 | 410.589 | 17.01 | 4.32 | 394.876 | 413.793 | 392.393 | 0 |
| 1737653400 | 393.577 | 11.35 | 2.97 | 394.774 | 397.601 | 392.182 | 0 |
| 1737567000 | 382.23 | 6.6 | 1.76 | 380.903 | 385.106 | 371.273 | 0 |
| 1737480600 | 375.626 | 0 | 0.00 | 375.626 | 375.626 | 375.626 | 0 |
| 1737394200 | 375.626 | -6.3 | -1.65 | 379.681 | 380.782 | 368.849 | 0 |
| 1737135000 | 381.929 | -14.16 | -3.57 | 389.942 | 392.291 | 375.457 | 0 |
| 1737048600 | 396.087 | -32.71 | -7.63 | 409.389 | 414.368 | 396.087 | 0 |
| 1736962200 | 428.797 | -22.66 | -5.02 | 446.62 | 447.882 | 421.485 | 0 |
| 1736875800 | 451.453 | 0.96 | 0.21 | 445.746 | 455.089 | 433.935 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
