Hot Features
프리미엄
Euronext Asia Pacific 500 NR (AS5NR)
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 | -17.84 | -0.707807305016 | 2520.46 | 2520.46 | 2501.18 | 0 | 0 | IX |
| 4 | 76.25 | 3.14255451559 | 2426.37 | 2520.46 | 2426.37 | 0 | 0 | IX |
| 12 | 62.12 | 2.54538004507 | 2440.5 | 2522.85 | 2385.87 | 0 | 0 | IX |
| 26 | 198.29 | 8.60510430364 | 2304.33 | 2522.85 | 2302.65 | 0 | 0 | IX |
| 52 | 244.52 | 10.8285726939 | 2258.1 | 2522.85 | 2054.31 | 0 | 0 | IX |
| 156 | 450.73 | 21.9665771557 | 2051.89 | 2522.85 | 1832.02 | 0 | 0 | IX |
| 260 | 460.84 | 22.5705022089 | 2041.78 | 2522.85 | 1832.02 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2502.62 | 0.3 | 0.01 | 2502.62 | 2502.62 | 2502.62 | 0 |
| 1739467800 | 2502.32 | 22.58 | 0.91 | 2502.32 | 2502.32 | 2502.32 | 0 |
| 1739381400 | 2479.7399 | -21.44 | -0.86 | 2479.7399 | 2479.7399 | 2479.7399 | 0 |
| 1739295000 | 2501.18 | -19.28 | -0.76 | 2501.18 | 2501.18 | 2501.18 | 0 |
| 1739208600 | 2520.46 | 1.85 | 0.07 | 2520.46 | 2520.46 | 2520.46 | 0 |
| 1738949400 | 2518.61 | 0.56 | 0.02 | 2518.61 | 2518.61 | 2518.61 | 0 |
| 1738863000 | 2518.05 | 28.91 | 1.16 | 2518.05 | 2518.05 | 2518.05 | 0 |
| 1738776600 | 2489.14 | 26.22 | 1.06 | 2489.14 | 2489.14 | 2489.14 | 0 |
| 1738690200 | 2462.92 | 5.52 | 0.22 | 2462.92 | 2462.92 | 2462.92 | 0 |
| 1738603800 | 2457.4 | -38.81 | -1.55 | 2457.4 | 2457.4 | 2457.4 | 0 |
| 1738344600 | 2496.21 | 8.86 | 0.36 | 2496.21 | 2496.21 | 2496.21 | 0 |
| 1738258200 | 2487.35 | 13.37 | 0.54 | 2487.35 | 2487.35 | 2487.35 | 0 |
| 1738171800 | 2473.98 | 22.89 | 0.93 | 2473.98 | 2473.98 | 2473.98 | 0 |
| 1738085400 | 2451.09 | -3.05 | -0.12 | 2451.09 | 2451.09 | 2451.09 | 0 |
| 1737999000 | 2454.14 | 19.2 | 0.79 | 2454.14 | 2454.14 | 2454.14 | 0 |
| 1737739800 | 2434.94 | -1.31 | -0.05 | 2434.94 | 2434.94 | 2434.94 | 0 |
| 1737653400 | 2436.25 | 0 | 0.00 | 2436.25 | 2436.25 | 2436.25 | 0 |
| 1737567000 | 2436.25 | 0 | 0.00 | 2436.25 | 2436.25 | 2436.25 | 0 |
| 1737480600 | 2436.25 | 9.88 | 0.41 | 2436.25 | 2436.25 | 2436.25 | 0 |
| 1737394200 | 2426.37 | 8.98 | 0.37 | 2426.37 | 2426.37 | 2426.37 | 0 |
| 1737135000 | 2417.39 | -13.04 | -0.54 | 2417.39 | 2417.39 | 2417.39 | 0 |
| 1737048600 | 2430.43 | 17.87 | 0.74 | 2430.43 | 2430.43 | 2430.43 | 0 |
| 1736962200 | 2412.56 | 20.54 | 0.86 | 2412.56 | 2412.56 | 2412.56 | 0 |
| 1736875800 | 2392.02 | -39.16 | -1.61 | 2392.02 | 2392.02 | 2392.02 | 0 |
| 1736789400 | 2431.18 | 3.89 | 0.16 | 2431.18 | 2431.18 | 2431.18 | 0 |
| 1736530200 | 2427.29 | -7.16 | -0.29 | 2427.29 | 2427.29 | 2427.29 | 0 |
| 1736443800 | 2434.45 | -19.22 | -0.78 | 2434.45 | 2434.45 | 2434.45 | 0 |
| 1736357400 | 2453.67 | 1.3 | 0.05 | 2453.67 | 2453.67 | 2453.67 | 0 |
| 1736271000 | 2452.37 | 19.95 | 0.82 | 2452.37 | 2452.37 | 2452.37 | 0 |
| 1736184600 | 2432.42 | -38.06 | -1.54 | 2432.42 | 2432.42 | 2432.42 | 0 |
| 1735925400 | 2470.48 | -1.39 | -0.06 | 2470.48 | 2470.48 | 2470.48 | 0 |
| 1735839000 | 2471.87 | 20.38 | 0.83 | 2471.87 | 2471.87 | 2471.87 | 0 |
| 1735666200 | 2451.4899 | -0.71 | -0.03 | 2451.4899 | 2451.4899 | 2451.4899 | 0 |
| 1735579800 | 2452.2 | 1.65 | 0.07 | 2452.2 | 2452.2 | 2452.2 | 0 |
| 1735320600 | 2450.55 | 43.24 | 1.80 | 2450.55 | 2450.55 | 2450.55 | 0 |
| 1735061400 | 2407.31 | 1.62 | 0.07 | 2407.31 | 2407.31 | 2407.31 | 0 |
| 1734975000 | 2405.69 | 19.82 | 0.83 | 2405.69 | 2405.69 | 2405.69 | 0 |
| 1734715800 | 2385.87 | -5.33 | -0.22 | 2385.87 | 2385.87 | 2385.87 | 0 |
| 1734629400 | 2391.2 | -37.11 | -1.53 | 2391.2 | 2391.2 | 2391.2 | 0 |
| 1734543000 | 2428.31 | -6.81 | -0.28 | 2428.31 | 2428.31 | 2428.31 | 0 |
| 1734456600 | 2435.12 | 3.19 | 0.13 | 2435.12 | 2435.12 | 2435.12 | 0 |
| 1734370200 | 2431.93 | -18.95 | -0.77 | 2431.93 | 2431.93 | 2431.93 | 0 |
| 1734111000 | 2450.88 | -42.69 | -1.71 | 2450.88 | 2450.88 | 2450.88 | 0 |
| 1734024600 | 2493.57 | 21.99 | 0.89 | 2493.57 | 2493.57 | 2493.57 | 0 |
| 1733938200 | 2471.58 | 2.14 | 0.09 | 2471.58 | 2471.58 | 2471.58 | 0 |
| 1733851800 | 2469.44 | 0 | 0.00 | 2469.44 | 2469.44 | 2469.44 | 0 |
| 1733765400 | 2469.44 | -5.45 | -0.22 | 2469.44 | 2469.44 | 2469.44 | 0 |
| 1733506200 | 2474.89 | -10.08 | -0.41 | 2474.89 | 2474.89 | 2474.89 | 0 |
| 1733419800 | 2484.9699 | -6.79 | -0.27 | 2484.9699 | 2484.9699 | 2484.9699 | 0 |
| 1733333400 | 2491.76 | -31.09 | -1.23 | 2491.76 | 2491.76 | 2491.76 | 0 |
| 1733247000 | 2522.85 | 30.66 | 1.23 | 2522.85 | 2522.85 | 2522.85 | 0 |
| 1733160600 | 2492.19 | 42.92 | 1.75 | 2492.19 | 2492.19 | 2492.19 | 0 |
| 1732901400 | 2449.27 | 9.6 | 0.39 | 2449.27 | 2449.27 | 2449.27 | 0 |
| 1732815000 | 2439.67 | 13.59 | 0.56 | 2439.67 | 2439.67 | 2439.67 | 0 |
| 1732728600 | 2426.08 | 0 | 0.00 | 2426.08 | 2426.08 | 2426.08 | 0 |
| 1732642200 | 2426.08 | -14.42 | -0.59 | 2426.08 | 2426.08 | 2426.08 | 0 |
| 1732555800 | 2440.5 | 3.76 | 0.15 | 2440.5 | 2440.5 | 2440.5 | 0 |
| 1732296600 | 2436.7399 | 26.13 | 1.08 | 2436.7399 | 2436.7399 | 2436.7399 | 0 |
| 1732210200 | 2410.61 | 5.86 | 0.24 | 2410.61 | 2410.61 | 2410.61 | 0 |
| 1732123800 | 2404.75 | -15.33 | -0.63 | 2404.75 | 2404.75 | 2404.75 | 0 |
| 1732037400 | 2420.08 | 28.41 | 1.19 | 2420.08 | 2420.08 | 2420.08 | 0 |
| 1731951000 | 2391.67 | -19.8 | -0.82 | 2391.67 | 2391.67 | 2391.67 | 0 |
