Hot Features
프리미엄
AEX Leverage Net Return Index (AEXNL)
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 | 440.936 | 4.92884332879 | 8946.034 | 9465.92 | 8877.879 | 0 | 0 | IX |
| 4 | 704.165 | 8.10987923833 | 8682.805 | 9465.92 | 8205.336 | 0 | 0 | IX |
| 12 | 1380.841 | 17.2472989131 | 8006.129 | 9465.92 | 7891.466 | 0 | 0 | IX |
| 26 | 997.071 | 11.8841835879 | 8389.899 | 9465.92 | 7683.82 | 0 | 0 | IX |
| 52 | 1927.721 | 25.8433657329 | 7459.249 | 9511.136 | 7426.229 | 0 | 0 | IX |
| 156 | 3490.947 | 59.208503766 | 5896.023 | 9511.136 | 3954.002 | 0 | 0 | IX |
| 260 | 5121.403 | 120.063827388 | 4265.567 | 9511.136 | 1575.885 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9386.97 | -0.28 | -0.00 | 9421.529 | 9465.92 | 9356.138 | 0 |
| 1739467800 | 9387.247 | 178.62 | 1.94 | 9343.34 | 9387.247 | 9201.074 | 0 |
| 1739381400 | 9208.623 | 0 | 0.00 | 9208.623 | 9208.623 | 9208.623 | 0 |
| 1739295000 | 9208.623 | 139.21 | 1.53 | 9100.795 | 9230.859 | 9090.392 | 0 |
| 1739208600 | 9069.41 | 148.91 | 1.67 | 8965.959 | 9100.683 | 8956.215 | 0 |
| 1738949400 | 8920.501 | -20.74 | -0.23 | 8946.034 | 8984.565 | 8877.879 | 0 |
| 1738863000 | 8941.2459 | 108.39 | 1.23 | 8891.162 | 8959.7369 | 8846.848 | 0 |
| 1738776600 | 8832.857 | -1.08 | -0.01 | 8753.11 | 8832.857 | 8743.1209 | 0 |
| 1738690200 | 8833.937 | 60.5 | 0.69 | 8774.929 | 8847.471 | 8663.897 | 0 |
| 1738603800 | 8773.436 | -111.81 | -1.26 | 8619.721 | 8776.229 | 8619.721 | 0 |
| 1738344600 | 8885.241 | 55.82 | 0.63 | 8883.659 | 8997.749 | 8867.551 | 0 |
| 1738258200 | 8829.422 | 265.29 | 3.10 | 8634.628 | 8850.031 | 8634.628 | 0 |
| 1738171800 | 8564.129 | 121.9 | 1.44 | 8667.5849 | 8672.97 | 8564.129 | 0 |
| 1738085400 | 8442.229 | 66.12 | 0.79 | 8456.919 | 8533.229 | 8436.8889 | 0 |
| 1737999000 | 8376.106 | -124.73 | -1.47 | 8268.473 | 8402.227 | 8205.336 | 0 |
| 1737739800 | 8500.831 | -148.73 | -1.72 | 8638.957 | 8660.7819 | 8472.659 | 0 |
| 1737653400 | 8649.56 | -103.12 | -1.18 | 8638.592 | 8662.34 | 8612.698 | 0 |
| 1737567000 | 8752.675 | -60.21 | -0.68 | 8764.85 | 8853.2279 | 8726.2729 | 0 |
| 1737480600 | 8812.882 | 0 | 0.00 | 8812.882 | 8812.882 | 8812.882 | 0 |
| 1737394200 | 8812.882 | 60.25 | 0.69 | 8775.712 | 8875.003 | 8765.619 | 0 |
| 1737135000 | 8752.633 | 124.18 | 1.44 | 8682.805 | 8809.022 | 8662.34 | 0 |
| 1737048600 | 8628.448 | 256.25 | 3.06 | 8524.563 | 8628.448 | 8485.677 | 0 |
| 1736962200 | 8372.2009 | 165.51 | 2.02 | 8242.6 | 8425.369 | 8233.428 | 0 |
| 1736875800 | 8206.686 | -6.24 | -0.08 | 8248.303 | 8334.437 | 8180.172 | 0 |
| 1736789400 | 8212.93 | -95.95 | -1.15 | 8247.561 | 8247.561 | 8097.952 | 0 |
| 1736530200 | 8308.877 | -104.7 | -1.24 | 8402.899 | 8439.6119 | 8305.2 | 0 |
| 1736443800 | 8413.58 | 126.59 | 1.53 | 8282.57 | 8418.6569 | 8265.687 | 0 |
| 1736357400 | 8286.992 | -93.63 | -1.12 | 8391.557 | 8404.224 | 8208.098 | 0 |
| 1736271000 | 8380.622 | 44.05 | 0.53 | 8311.529 | 8440.489 | 8305.921 | 0 |
| 1736184600 | 8336.575 | 127.09 | 1.55 | 8270.463 | 8362.3439 | 8245.09 | 0 |
| 1735925400 | 8209.482 | -48.73 | -0.59 | 8260.119 | 8288.473 | 8180.023 | 0 |
| 1735839000 | 8258.211 | 156.1 | 1.93 | 8102.917 | 8258.211 | 8051.713 | 0 |
| 1735666200 | 8102.107 | 124.27 | 1.56 | 7956.396 | 8111.175 | 7955.064 | 0 |
| 1735579800 | 7977.838 | -148.08 | -1.82 | 8072.887 | 8103.134 | 7940.22 | 0 |
| 1735320600 | 8125.914 | 61.14 | 0.76 | 8038.858 | 8146.861 | 8014.936 | 0 |
| 1735061400 | 8064.773 | 73.32 | 0.92 | 8062.703 | 8102.804 | 8056.946 | 0 |
| 1734975000 | 7991.451 | -61.47 | -0.76 | 7954.485 | 8028.754 | 7896.413 | 0 |
| 1734715800 | 8052.925 | -63.3 | -0.78 | 8039.632 | 8064.835 | 7891.466 | 0 |
| 1734629400 | 8116.229 | -260.25 | -3.11 | 8196.11 | 8238.904 | 8071.942 | 0 |
| 1734543000 | 8376.482 | 55.25 | 0.66 | 8345.458 | 8401.95 | 8330.415 | 0 |
| 1734456600 | 8321.23 | -34.95 | -0.42 | 8297.852 | 8377.544 | 8262.022 | 0 |
| 1734370200 | 8356.182 | -41.34 | -0.49 | 8346.587 | 8375.596 | 8311.116 | 0 |
| 1734111000 | 8397.522 | -17.19 | -0.20 | 8398.704 | 8457.168 | 8365.283 | 0 |
| 1734024600 | 8414.707 | -33.22 | -0.39 | 8452.122 | 8455.979 | 8387.388 | 0 |
| 1733938200 | 8447.931 | 50.41 | 0.60 | 8392.049 | 8505.331 | 8392.049 | 0 |
| 1733851800 | 8397.518 | -25.4 | -0.30 | 8369.414 | 8433.108 | 8353.4689 | 0 |
| 1733765400 | 8422.916 | 54.91 | 0.66 | 8412.733 | 8472.471 | 8318.08 | 0 |
| 1733506200 | 8368.009 | -52.24 | -0.62 | 8425.0759 | 8432.7729 | 8349.368 | 0 |
| 1733419800 | 8420.2459 | 51.1 | 0.61 | 8369.718 | 8454.0229 | 8369.432 | 0 |
| 1733333400 | 8369.141 | 31.28 | 0.38 | 8360.879 | 8422.893 | 8345.544 | 0 |
| 1733247000 | 8337.863 | 41.62 | 0.50 | 8360.324 | 8409.647 | 8288.1919 | 0 |
| 1733160600 | 8296.242 | 107.7 | 1.32 | 8164.11 | 8296.242 | 8162.089 | 0 |
| 1732901400 | 8188.539 | 94.24 | 1.16 | 8060.783 | 8206.695 | 8056.277 | 0 |
| 1732815000 | 8094.3 | 37.92 | 0.47 | 8198.622 | 8198.622 | 8068.064 | 0 |
| 1732728600 | 8056.376 | -12.94 | -0.16 | 8085.327 | 8096.982 | 8022.941 | 0 |
| 1732642200 | 8069.313 | -79.77 | -0.98 | 8078.875 | 8133.913 | 8041.063 | 0 |
| 1732555800 | 8149.079 | -9.72 | -0.12 | 8199.637 | 8234.774 | 8124.638 | 0 |
| 1732296600 | 8158.799 | 248.92 | 3.15 | 8006.129 | 8198.165 | 7933.412 | 0 |
| 1732210200 | 7909.879 | 136.1 | 1.75 | 7762.432 | 7916.692 | 7683.82 | 0 |
| 1732123800 | 7773.778 | -62.66 | -0.80 | 7896.988 | 7898.513 | 7741.815 | 0 |
| 1732037400 | 7836.439 | -62.62 | -0.79 | 7921.494 | 7963.467 | 7696.455 | 0 |
| 1731951000 | 7899.063 | 49.98 | 0.64 | 7865.55 | 7899.063 | 7768.276 | 0 |
