Hot Features
프리미엄
AEX Equal Weight (AEXEW)
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 | -73.9 | -1.969012696 | 3753.15 | 3788.56 | 3672.98 | 0 | 0 | IX |
| 4 | -31.29 | -0.8432734858 | 3710.54 | 3855.25 | 3672.98 | 0 | 0 | IX |
| 12 | 92.16 | 2.56921348503 | 3587.09 | 3855.25 | 3470.93 | 0 | 0 | IX |
| 26 | 139.75 | 3.94829778217 | 3539.5 | 3855.25 | 3437.8 | 0 | 0 | IX |
| 52 | 220.14 | 6.36406474498 | 3459.11 | 3855.25 | 3404.41 | 0 | 0 | IX |
| 156 | 782.1 | 26.9954955732 | 2897.15 | 3855.25 | 2359.44 | 0 | 0 | IX |
| 260 | 1600.95 | 77.031708608 | 2078.3 | 3855.25 | 1616.58 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3743.84 | -5.44 | -0.15 | 3744.82 | 3761.7 | 3726.32 | 0 |
| 1741282200 | 3749.28 | 27.93 | 0.75 | 3753.46 | 3760.2 | 3705.86 | 0 |
| 1741195800 | 3721.35 | 22.58 | 0.61 | 3741.14 | 3768.2 | 3721.35 | 0 |
| 1741109400 | 3698.77 | -76.2 | -2.02 | 3747.52 | 3756.22 | 3692.18 | 0 |
| 1741023000 | 3774.97 | 27.68 | 0.74 | 3753.15 | 3788.56 | 3731.99 | 0 |
| 1740763800 | 3747.29 | -13.5 | -0.36 | 3730.02 | 3750.33 | 3718.01 | 0 |
| 1740677400 | 3760.79 | -44.25 | -1.16 | 3784.15 | 3784.15 | 3742.78 | 0 |
| 1740591000 | 3805.04 | 30.93 | 0.82 | 3788.79 | 3811.2 | 3776.13 | 0 |
| 1740504600 | 3774.11 | 0.84 | 0.02 | 3753.76 | 3790.55 | 3753.48 | 0 |
| 1740418200 | 3773.27 | -3.16 | -0.08 | 3768.22 | 3773.93 | 3747.61 | 0 |
| 1740159000 | 3776.43 | 8.22 | 0.22 | 3772.49 | 3783.8 | 3763.17 | 0 |
| 1740072600 | 3768.21 | -23.92 | -0.63 | 3771.17 | 3792.61 | 3760.57 | 0 |
| 1739986200 | 3792.13 | -43.49 | -1.13 | 3831.49 | 3837.8 | 3782.74 | 0 |
| 1739899800 | 3835.62 | 1.62 | 0.04 | 3840.19 | 3855.25 | 3824.8 | 0 |
| 1739813400 | 3834 | 10.54 | 0.28 | 3822.65 | 3836.35 | 3820.12 | 0 |
| 1739554200 | 3823.46 | 1.59 | 0.04 | 3817.37 | 3835.13 | 3815.27 | 0 |
| 1739467800 | 3821.87 | 71.39 | 1.90 | 3820.21 | 3821.87 | 3793.63 | 0 |
| 1739381400 | 3750.48 | 0 | 0.00 | 3750.48 | 3750.48 | 3750.48 | 0 |
| 1739295000 | 3750.48 | 16.23 | 0.43 | 3742.19 | 3755.06 | 3737.48 | 0 |
| 1739208600 | 3734.25 | 25.99 | 0.70 | 3710.54 | 3741.48 | 3710.54 | 0 |
| 1738949400 | 3708.26 | -9.01 | -0.24 | 3722.71 | 3735.1 | 3702.1 | 0 |
| 1738863000 | 3717.27 | 47.09 | 1.28 | 3684 | 3722.91 | 3676.2 | 0 |
| 1738776600 | 3670.18 | 1.06 | 0.03 | 3658.43 | 3670.18 | 3649.55 | 0 |
| 1738690200 | 3669.12 | 15.86 | 0.43 | 3654.33 | 3671.24 | 3633.33 | 0 |
| 1738603800 | 3653.26 | -41.54 | -1.12 | 3617.56 | 3654.71 | 3617.55 | 0 |
| 1738344600 | 3694.8 | 2.49 | 0.07 | 3695.94 | 3711.45 | 3693.72 | 0 |
| 1738258200 | 3692.31 | 30.17 | 0.82 | 3675.39 | 3696.24 | 3671.57 | 0 |
| 1738171800 | 3662.14 | 13.57 | 0.37 | 3680.34 | 3680.9 | 3660.83 | 0 |
| 1738085400 | 3648.57 | 11.13 | 0.31 | 3648.48 | 3663.94 | 3644.35 | 0 |
| 1737999000 | 3637.44 | -11 | -0.30 | 3608.42 | 3642.85 | 3607.29 | 0 |
| 1737739800 | 3648.44 | -9.78 | -0.27 | 3663.86 | 3672.78 | 3641.31 | 0 |
| 1737653400 | 3658.22 | -15.24 | -0.41 | 3655.08 | 3661.21 | 3648.65 | 0 |
| 1737567000 | 3673.46 | -15.38 | -0.42 | 3680.18 | 3696.9 | 3670.08 | 0 |
| 1737480600 | 3688.84 | 0 | 0.00 | 3688.84 | 3688.84 | 3688.84 | 0 |
| 1737394200 | 3688.84 | 16.73 | 0.46 | 3678.39 | 3703.19 | 3677 | 0 |
| 1737135000 | 3672.11 | 32.64 | 0.90 | 3657.66 | 3679.46 | 3652.32 | 0 |
| 1737048600 | 3639.47 | 53.76 | 1.50 | 3624.83 | 3642.87 | 3612.31 | 0 |
| 1736962200 | 3585.71 | 48.37 | 1.37 | 3543.86 | 3594 | 3539.76 | 0 |
| 1736875800 | 3537.34 | 5.8 | 0.16 | 3548.78 | 3565.1 | 3535.76 | 0 |
| 1736789400 | 3531.54 | -19.08 | -0.54 | 3535.42 | 3537.43 | 3506.52 | 0 |
| 1736530200 | 3550.62 | -17.15 | -0.48 | 3569.32 | 3579.6 | 3549.27 | 0 |
| 1736443800 | 3567.77 | 16.96 | 0.48 | 3545.86 | 3570.56 | 3539.41 | 0 |
| 1736357400 | 3550.81 | -26.13 | -0.73 | 3578.8 | 3578.8 | 3532.46 | 0 |
| 1736271000 | 3576.94 | 8.83 | 0.25 | 3566.46 | 3591.9 | 3563.13 | 0 |
| 1736184600 | 3568.11 | 38.62 | 1.09 | 3545.67 | 3572.6 | 3540.04 | 0 |
| 1735925400 | 3529.49 | -24.79 | -0.70 | 3555.45 | 3557.98 | 3525.3 | 0 |
| 1735839000 | 3554.28 | 16.41 | 0.46 | 3545.3 | 3554.71 | 3522.96 | 0 |
| 1735666200 | 3537.87 | 29.75 | 0.85 | 3503.61 | 3540.42 | 3503.44 | 0 |
| 1735579800 | 3508.12 | -24.22 | -0.69 | 3523.14 | 3534.92 | 3500.77 | 0 |
| 1735320600 | 3532.34 | 14.74 | 0.42 | 3518.13 | 3536.82 | 3510.12 | 0 |
| 1735061400 | 3517.6 | 17.71 | 0.51 | 3512.38 | 3525.52 | 3512.34 | 0 |
| 1734975000 | 3499.89 | -6.86 | -0.20 | 3492.49 | 3508.26 | 3479.91 | 0 |
| 1734715800 | 3506.75 | -1.48 | -0.04 | 3490.94 | 3509.58 | 3470.93 | 0 |
| 1734629400 | 3508.23 | -54.66 | -1.53 | 3518.99 | 3530.61 | 3498.2 | 0 |
| 1734543000 | 3562.89 | 12.11 | 0.34 | 3559.39 | 3568.23 | 3551.44 | 0 |
| 1734456600 | 3550.78 | -19.71 | -0.55 | 3554.76 | 3569.99 | 3547.77 | 0 |
| 1734370200 | 3570.49 | -25.64 | -0.71 | 3587.09 | 3591.19 | 3559.6 | 0 |
| 1734111000 | 3596.13 | 1.32 | 0.04 | 3592.28 | 3611.33 | 3589.32 | 0 |
| 1734024600 | 3594.81 | -23.33 | -0.64 | 3616.76 | 3620.13 | 3591.75 | 0 |
| 1733938200 | 3618.14 | 10.14 | 0.28 | 3606.74 | 3628.59 | 3606.74 | 0 |
| 1733851800 | 3608 | -11.02 | -0.30 | 3606.49 | 3615.8 | 3598.84 | 0 |
