Hot Features
프리미엄
AEX Short (AEXSH)
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 | -7.055 | -5.67432358524 | 124.332 | 125.368 | 117.037 | 0 | 0 | IX |
| 4 | 7.988 | 7.3090612962 | 109.289 | 125.368 | 106.814 | 0 | 0 | IX |
| 12 | 9.594 | 8.90948431972 | 107.683 | 125.368 | 103.695 | 0 | 0 | IX |
| 26 | 10.524 | 9.85827096194 | 106.753 | 125.368 | 103.695 | 0 | 0 | IX |
| 52 | 7.598 | 6.92748839796 | 109.679 | 125.368 | 102.492 | 0 | 0 | IX |
| 156 | -19.462 | -14.2329547532 | 136.739 | 153.428 | 102.492 | 0 | 0 | IX |
| 260 | -105.172 | -47.2791516258 | 222.449 | 230.368 | 102.492 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 120.012 | -0.12 | -0.10 | 119.033 | 121.277 | 118.801 | 0 |
| 1744302600 | 120.131 | -3.52 | -2.85 | 115.491 | 120.131 | 114.323 | 0 |
| 1744216200 | 123.653 | 4 | 3.34 | 123.483 | 124.699 | 121.657 | 0 |
| 1744129800 | 119.652 | -3.46 | -2.81 | 121.287 | 121.811 | 118.322 | 0 |
| 1744043400 | 123.114 | 15.64 | 14.55 | 124.332 | 125.368 | 117.743 | 0 |
| 1743787800 | 107.478 | 0 | 0.00 | 107.478 | 107.478 | 107.478 | 0 |
| 1743701400 | 107.478 | 0 | 0.00 | 107.478 | 107.478 | 107.478 | 0 |
| 1743615000 | 107.478 | 0 | 0.00 | 107.478 | 107.478 | 107.478 | 0 |
| 1743528600 | 107.478 | 0 | 0.00 | 107.478 | 107.478 | 107.478 | 0 |
| 1743442200 | 107.478 | 0 | 0.00 | 107.478 | 107.478 | 107.478 | 0 |
| 1743183000 | 107.478 | 0 | 0.00 | 107.478 | 107.478 | 107.478 | 0 |
| 1743096600 | 107.478 | 0 | 0.00 | 107.478 | 107.478 | 107.478 | 0 |
| 1743010200 | 107.478 | 0 | 0.00 | 107.478 | 107.478 | 107.478 | 0 |
| 1742923800 | 107.478 | -0.62 | -0.57 | 107.953 | 107.953 | 106.925 | 0 |
| 1742837400 | 108.093 | -0.06 | -0.05 | 107.469 | 108.346 | 107.394 | 0 |
| 1742578200 | 108.151 | 0.53 | 0.49 | 107.85 | 108.709 | 107.85 | 0 |
| 1742491800 | 107.619 | 0.42 | 0.39 | 107.283 | 107.794 | 106.814 | 0 |
| 1742405400 | 107.199 | -1.03 | -0.95 | 108.277 | 108.308 | 107.109 | 0 |
| 1742319000 | 108.224 | 0.01 | 0.01 | 107.891 | 108.455 | 107.575 | 0 |
| 1742232600 | 108.213 | -0.96 | -0.88 | 109.289 | 109.378 | 108.14 | 0 |
| 1741973400 | 109.174 | -0.93 | -0.84 | 110.108 | 110.189 | 108.981 | 0 |
| 1741887000 | 110.1 | 0.17 | 0.16 | 110.385 | 110.433 | 109.413 | 0 |
| 1741800600 | 109.928 | -1.18 | -1.06 | 110.538 | 110.896 | 109.483 | 0 |
| 1741714200 | 111.105 | 1.58 | 1.44 | 109.405 | 111.385 | 109.374 | 0 |
| 1741627800 | 109.53 | 1.09 | 1.01 | 108.118 | 109.747 | 108.092 | 0 |
| 1741368600 | 108.436 | -0.06 | -0.05 | 108.675 | 108.941 | 107.953 | 0 |
| 1741282200 | 108.495 | -0.13 | -0.12 | 107.86 | 109.376 | 107.819 | 0 |
| 1741195800 | 108.624 | 0.55 | 0.51 | 107.353 | 108.624 | 107.056 | 0 |
| 1741109400 | 108.072 | 1.88 | 1.77 | 107.206 | 108.191 | 107.051 | 0 |
| 1741023000 | 106.19 | -0.94 | -0.88 | 106.839 | 107.263 | 105.862 | 0 |
| 1740763800 | 107.131 | 0.47 | 0.45 | 107.818 | 107.948 | 106.973 | 0 |
| 1740677400 | 106.656 | 0.58 | 0.55 | 106.636 | 107.14 | 106.474 | 0 |
| 1740591000 | 106.073 | -0.25 | -0.23 | 106.085 | 106.63 | 105.981 | 0 |
| 1740504600 | 106.321 | 0.54 | 0.51 | 106.701 | 106.701 | 105.995 | 0 |
| 1740418200 | 105.782 | 0.4 | 0.38 | 105.948 | 106.439 | 105.757 | 0 |
| 1740159000 | 105.381 | 0.13 | 0.12 | 105.245 | 105.727 | 105.096 | 0 |
| 1740072600 | 105.254 | 0.43 | 0.41 | 105.179 | 105.454 | 104.842 | 0 |
| 1739986200 | 104.828 | 0.54 | 0.52 | 104.318 | 105.319 | 104.211 | 0 |
| 1739899800 | 104.286 | 0.18 | 0.17 | 103.935 | 104.286 | 103.695 | 0 |
| 1739813400 | 104.11 | -0.17 | -0.16 | 104.427 | 104.48 | 104.069 | 0 |
| 1739554200 | 104.277 | 0.01 | 0.01 | 104.086 | 104.449 | 103.855 | 0 |
| 1739467800 | 104.265 | -0.99 | -0.94 | 104.513 | 105.317 | 104.265 | 0 |
| 1739381400 | 105.258 | 0 | 0.00 | 105.258 | 105.258 | 105.258 | 0 |
| 1739295000 | 105.258 | -0.8 | -0.76 | 105.888 | 105.949 | 105.128 | 0 |
| 1739208600 | 106.061 | -0.86 | -0.81 | 106.681 | 106.74 | 105.869 | 0 |
| 1738949400 | 106.925 | 0.13 | 0.13 | 106.773 | 107.18 | 106.565 | 0 |
| 1738863000 | 106.79 | -0.65 | -0.60 | 107.095 | 107.367 | 106.678 | 0 |
| 1738776600 | 107.437 | 0.02 | 0.02 | 107.922 | 107.983 | 107.437 | 0 |
| 1738690200 | 107.419 | -0.36 | -0.33 | 107.781 | 108.469 | 107.335 | 0 |
| 1738603800 | 107.778 | 0.71 | 0.66 | 108.705 | 108.705 | 107.762 | 0 |
| 1738344600 | 107.069 | -0.33 | -0.30 | 107.078 | 107.179 | 106.385 | 0 |
| 1738258200 | 107.396 | -1.68 | -1.54 | 108.637 | 108.637 | 107.265 | 0 |
| 1738171800 | 109.073 | -0.78 | -0.71 | 108.4 | 109.073 | 108.33 | 0 |
| 1738085400 | 109.854 | -0.42 | -0.38 | 109.758 | 109.888 | 109.255 | 0 |
| 1737999000 | 110.277 | 0.84 | 0.77 | 110.97 | 111.378 | 110.109 | 0 |
| 1737739800 | 109.438 | 0.95 | 0.87 | 108.571 | 109.613 | 108.434 | 0 |
| 1737653400 | 108.493 | 0.65 | 0.60 | 108.56 | 108.72 | 108.416 | 0 |
| 1737567000 | 107.845 | 0.39 | 0.36 | 107.77 | 108.008 | 107.226 | 0 |
| 1737480600 | 107.454 | 0 | 0.00 | 107.454 | 107.454 | 107.454 | 0 |
| 1737394200 | 107.454 | -0.34 | -0.31 | 107.683 | 107.743 | 107.071 | 0 |
| 1737135000 | 107.789 | -0.77 | -0.71 | 108.228 | 108.363 | 107.478 | 0 |
| 1737048600 | 108.558 | -1.67 | -1.52 | 109.242 | 109.498 | 108.558 | 0 |
| 1736962200 | 110.232 | -1.11 | -1.00 | 111.112 | 111.174 | 109.872 | 0 |
| 1736875800 | 111.343 | 0.06 | 0.05 | 111.061 | 111.52 | 110.479 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
