Hot Features
프리미엄
AEX All Tradable Alternative Weighting Gross Return (ATAWG)
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 | 115.88 | 3.07454742757 | 3769.01 | 3896.34 | 3752.65 | 0 | 0 | IX |
| 4 | 169.08 | 4.55028647859 | 3715.81 | 3896.34 | 3626.76 | 0 | 0 | IX |
| 12 | 330.61 | 9.30174325039 | 3554.28 | 3896.34 | 3535.64 | 0 | 0 | IX |
| 26 | 306.57 | 8.56742829037 | 3578.32 | 3896.34 | 3487.24 | 0 | 0 | IX |
| 52 | 537.01 | 16.0403001302 | 3347.88 | 3896.34 | 3344.78 | 0 | 0 | IX |
| 156 | 990.86 | 34.2380694049 | 2894.03 | 3896.34 | 2380.3 | 0 | 0 | IX |
| 260 | 1497.38 | 62.7172242211 | 2387.51 | 3896.34 | 1470.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 3881.32 | 61.81 | 1.62 | 3867.67 | 3881.32 | 3846.79 | 0 |
| 1739381400 | 3819.51 | 0 | 0.00 | 3819.51 | 3819.51 | 3819.51 | 0 |
| 1739295000 | 3819.51 | 26.45 | 0.70 | 3802.07 | 3824.09 | 3799.97 | 0 |
| 1739208600 | 3793.06 | 32.83 | 0.87 | 3771.53 | 3799.99 | 3770.72 | 0 |
| 1738949400 | 3760.23 | -6.63 | -0.18 | 3769.01 | 3779.03 | 3752.65 | 0 |
| 1738863000 | 3766.86 | 28.98 | 0.78 | 3744.96 | 3771.23 | 3741.71 | 0 |
| 1738776600 | 3737.88 | 0.47 | 0.01 | 3723.49 | 3737.88 | 3716.9 | 0 |
| 1738690200 | 3737.41 | 10 | 0.27 | 3721.33 | 3740.18 | 3703.58 | 0 |
| 1738603800 | 3727.41 | -29.72 | -0.79 | 3692.66 | 3727.41 | 3692.66 | 0 |
| 1738344600 | 3757.13 | 10.64 | 0.28 | 3756.44 | 3776.75 | 3754.56 | 0 |
| 1738258200 | 3746.49 | 50.42 | 1.36 | 3716.42 | 3750.64 | 3713.86 | 0 |
| 1738171800 | 3696.07 | 20.08 | 0.55 | 3722.53 | 3723.42 | 3696.07 | 0 |
| 1738085400 | 3675.99 | 14.34 | 0.39 | 3675.53 | 3693.43 | 3672.45 | 0 |
| 1737999000 | 3661.65 | -23.71 | -0.64 | 3637.81 | 3668.03 | 3626.76 | 0 |
| 1737739800 | 3685.36 | -25.79 | -0.69 | 3715.5 | 3718.03 | 3679.24 | 0 |
| 1737653400 | 3711.15 | -21.72 | -0.58 | 3710.81 | 3714.73 | 3703.54 | 0 |
| 1737567000 | 3732.87 | -12.92 | -0.34 | 3735.85 | 3755.13 | 3728.8 | 0 |
| 1737480600 | 3745.79 | 0 | 0.00 | 3745.79 | 3745.79 | 3745.79 | 0 |
| 1737394200 | 3745.79 | 14 | 0.38 | 3738.32 | 3758.52 | 3734.87 | 0 |
| 1737135000 | 3731.79 | 27.99 | 0.76 | 3715.81 | 3741.92 | 3712.36 | 0 |
| 1737048600 | 3703.8 | 56.17 | 1.54 | 3682.71 | 3703.8 | 3672.34 | 0 |
| 1736962200 | 3647.63 | 43.25 | 1.20 | 3615.81 | 3657.07 | 3615.06 | 0 |
| 1736875800 | 3604.38 | 2.02 | 0.06 | 3623.72 | 3631.88 | 3599.85 | 0 |
| 1736789400 | 3602.36 | -25.04 | -0.69 | 3602.47 | 3608.05 | 3580.45 | 0 |
| 1736530200 | 3627.4 | -20.75 | -0.57 | 3645.32 | 3655.91 | 3626.36 | 0 |
| 1736443800 | 3648.15 | 21.58 | 0.60 | 3618.06 | 3649.98 | 3617.23 | 0 |
| 1736357400 | 3626.57 | -22.79 | -0.62 | 3650.21 | 3654.58 | 3610.21 | 0 |
| 1736271000 | 3649.36 | 8.77 | 0.24 | 3637.57 | 3663.9 | 3635.76 | 0 |
| 1736184600 | 3640.59 | 37.53 | 1.04 | 3619.36 | 3641.65 | 3614.39 | 0 |
| 1735925400 | 3603.06 | -15.76 | -0.44 | 3620.89 | 3622.36 | 3596.94 | 0 |
| 1735839000 | 3618.82 | 31.24 | 0.87 | 3591.2 | 3618.82 | 3577.6 | 0 |
| 1735666200 | 3587.58 | 27.97 | 0.79 | 3556 | 3589.75 | 3555.26 | 0 |
| 1735579800 | 3559.61 | -31.21 | -0.87 | 3579.84 | 3586.56 | 3551.25 | 0 |
| 1735320600 | 3590.82 | 13.82 | 0.39 | 3573.8 | 3596.96 | 3567.6 | 0 |
| 1735061400 | 3577 | 17.3 | 0.49 | 3577.77 | 3585.09 | 3574.9 | 0 |
| 1734975000 | 3559.7 | -12.29 | -0.34 | 3552.72 | 3568.2 | 3539.57 | 0 |
| 1734715800 | 3571.99 | -9.61 | -0.27 | 3562.02 | 3574.69 | 3535.84 | 0 |
| 1734629400 | 3581.6 | -57.82 | -1.59 | 3593.43 | 3607.72 | 3572.46 | 0 |
| 1734543000 | 3639.42 | 14.54 | 0.40 | 3628.42 | 3643.82 | 3627.41 | 0 |
| 1734456600 | 3624.88 | -8.44 | -0.23 | 3620.45 | 3639.77 | 3615.71 | 0 |
| 1734370200 | 3633.32 | -12.55 | -0.34 | 3637.48 | 3641.57 | 3622.79 | 0 |
| 1734111000 | 3645.87 | -4.21 | -0.12 | 3646.38 | 3658.69 | 3639.94 | 0 |
| 1734024600 | 3650.08 | -11.31 | -0.31 | 3664.31 | 3664.31 | 3646.57 | 0 |
| 1733938200 | 3661.39 | 9.69 | 0.27 | 3655.69 | 3674.16 | 3652.7 | 0 |
| 1733851800 | 3651.7 | -6.11 | -0.17 | 3647.51 | 3659.83 | 3642.7 | 0 |
| 1733765400 | 3657.81 | 6.24 | 0.17 | 3663.26 | 3668.28 | 3640.49 | 0 |
| 1733506200 | 3651.57 | -3.22 | -0.09 | 3655.62 | 3657.64 | 3646.27 | 0 |
| 1733419800 | 3654.79 | 16.65 | 0.46 | 3641.02 | 3657.36 | 3639.55 | 0 |
| 1733333400 | 3638.14 | 9.43 | 0.26 | 3637.95 | 3646.95 | 3631.56 | 0 |
| 1733247000 | 3628.71 | 5.89 | 0.16 | 3635.45 | 3644.56 | 3617.09 | 0 |
| 1733160600 | 3622.82 | 23.24 | 0.65 | 3594.31 | 3622.82 | 3592.48 | 0 |
| 1732901400 | 3599.58 | 23.7 | 0.66 | 3573.42 | 3602.6 | 3570.7 | 0 |
| 1732815000 | 3575.88 | 8.24 | 0.23 | 3597.25 | 3597.36 | 3571.41 | 0 |
| 1732728600 | 3567.64 | -2.23 | -0.06 | 3569 | 3575.09 | 3558.98 | 0 |
| 1732642200 | 3569.87 | -21.54 | -0.60 | 3574.35 | 3584.12 | 3566.03 | 0 |
| 1732555800 | 3591.41 | 5.33 | 0.15 | 3602.76 | 3605.61 | 3583.93 | 0 |
| 1732296600 | 3586.08 | 52.87 | 1.50 | 3554.28 | 3595.27 | 3535.64 | 0 |
| 1732210200 | 3533.21 | 24.56 | 0.70 | 3505.84 | 3535.06 | 3487.24 | 0 |
| 1732123800 | 3508.65 | -13.87 | -0.39 | 3532.75 | 3540.44 | 3501.51 | 0 |
| 1732037400 | 3522.52 | -15.15 | -0.43 | 3548.38 | 3552.89 | 3488.35 | 0 |
| 1731951000 | 3537.67 | 8.5 | 0.24 | 3533.7 | 3540.78 | 3511.54 | 0 |
| 1731691800 | 3529.17 | -50.41 | -1.41 | 3562.26 | 3569.02 | 3528.35 | 0 |
| 1731605400 | 3579.58 | -17.64 | -0.49 | 3538.21 | 3582.05 | 3531.29 | 0 |
