Hot Features
프리미엄
Belgium Health Care (BEHC)
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 | 134.13 | 2.28633669645 | 5866.59 | 6125.02 | 5815.17 | 0 | 0 | IX |
| 4 | -257.75 | -4.11841871895 | 6258.47 | 6457.56 | 5558.46 | 0 | 0 | IX |
| 12 | -330.22 | -5.21597108802 | 6330.94 | 6708.95 | 5558.46 | 0 | 0 | IX |
| 26 | 644.53 | 12.0333670015 | 5356.19 | 6708.95 | 5209.99 | 0 | 0 | IX |
| 52 | 2287.83 | 61.6185774424 | 3712.89 | 6708.95 | 3712.89 | 0 | 0 | IX |
| 156 | 2256.15 | 60.251243801 | 3744.57 | 6708.95 | 2950.8 | 0 | 0 | IX |
| 260 | 3171.47 | 112.095785102 | 2829.25 | 6708.95 | 2619.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 6020.34 | -5.75 | -0.10 | 6026.31 | 6059.68 | 5981.27 | 0 |
| 1742405400 | 6026.09 | -19.4 | -0.32 | 6045.1899 | 6088.49 | 5954.4399 | 0 |
| 1742319000 | 6045.49 | -22.06 | -0.36 | 6068.11 | 6125.02 | 5983.03 | 0 |
| 1742232600 | 6067.55 | 132.17 | 2.23 | 5936.38 | 6091.65 | 5936.38 | 0 |
| 1741973400 | 5935.38 | 68.79 | 1.17 | 5866.59 | 5966.1899 | 5815.17 | 0 |
| 1741887000 | 5866.59 | -34.48 | -0.58 | 5901.07 | 5923.16 | 5828.43 | 0 |
| 1741800600 | 5901.07 | 285.84 | 5.09 | 5617.24 | 5928.6899 | 5617.24 | 0 |
| 1741714200 | 5615.2299 | -42.87 | -0.76 | 5657.11 | 5658.71 | 5558.46 | 0 |
| 1741627800 | 5658.1 | -446.51 | -7.31 | 6107.36 | 6107.36 | 5606.29 | 0 |
| 1741368600 | 6104.61 | -160.85 | -2.57 | 6265.28 | 6293.06 | 6101.26 | 0 |
| 1741282200 | 6265.46 | -123.86 | -1.94 | 6389.32 | 6399.75 | 6171.6899 | 0 |
| 1741195800 | 6389.32 | 11.74 | 0.18 | 6378.08 | 6416.31 | 6329.12 | 0 |
| 1741109400 | 6377.58 | -22.05 | -0.34 | 6399.29 | 6457.56 | 6340.26 | 0 |
| 1741023000 | 6399.63 | 206.39 | 3.33 | 6192.6 | 6399.63 | 6192.6 | 0 |
| 1740763800 | 6193.24 | -44.48 | -0.71 | 6237.59 | 6237.59 | 6105.68 | 0 |
| 1740677400 | 6237.72 | 16.34 | 0.26 | 6221.25 | 6364.49 | 6160.52 | 0 |
| 1740591000 | 6221.38 | -44.82 | -0.72 | 6267.54 | 6274.81 | 6189.05 | 0 |
| 1740504600 | 6266.2 | 27.83 | 0.45 | 6238.37 | 6373.77 | 6238.37 | 0 |
| 1740418200 | 6238.37 | -70.75 | -1.12 | 6309.12 | 6336.33 | 6226.74 | 0 |
| 1740159000 | 6309.12 | 50.37 | 0.80 | 6258.47 | 6317.66 | 6227.21 | 0 |
| 1740072600 | 6258.75 | -26.94 | -0.43 | 6285.7 | 6285.7 | 6212.54 | 0 |
| 1739986200 | 6285.6899 | -49.59 | -0.78 | 6335.28 | 6335.28 | 6239.86 | 0 |
| 1739899800 | 6335.28 | 32 | 0.51 | 6303.32 | 6338.93 | 6243.62 | 0 |
| 1739813400 | 6303.28 | 59.12 | 0.95 | 6244.11 | 6333.72 | 6241.87 | 0 |
| 1739554200 | 6244.16 | -177.53 | -2.76 | 6421.6899 | 6441.88 | 6227.81 | 0 |
| 1739467800 | 6421.6899 | -21.3 | -0.33 | 6481.07 | 6521.31 | 6388.83 | 0 |
| 1739381400 | 6442.99 | 0 | 0.00 | 6442.99 | 6442.99 | 6442.99 | 0 |
| 1739295000 | 6442.99 | -90.06 | -1.38 | 6532.76 | 6532.76 | 6402.59 | 0 |
| 1739208600 | 6533.05 | 37.81 | 0.58 | 6495.24 | 6559.24 | 6441 | 0 |
| 1738949400 | 6495.24 | 28.7 | 0.44 | 6466.86 | 6600.2299 | 6373.88 | 0 |
| 1738863000 | 6466.54 | -27.45 | -0.42 | 6493.85 | 6567.56 | 6429.54 | 0 |
| 1738776600 | 6493.99 | 92.14 | 1.44 | 6401.85 | 6503.6 | 6360.99 | 0 |
| 1738690200 | 6401.85 | -44.48 | -0.69 | 6464.63 | 6510.35 | 6342.64 | 0 |
| 1738603800 | 6446.33 | -83.7 | -1.28 | 6513.27 | 6513.27 | 6408.17 | 0 |
| 1738344600 | 6530.03 | 18.21 | 0.28 | 6512.04 | 6581.78 | 6496.21 | 0 |
| 1738258200 | 6511.82 | -6.74 | -0.10 | 6518.85 | 6602.02 | 6474.87 | 0 |
| 1738171800 | 6518.56 | 53.52 | 0.83 | 6464.89 | 6597.2 | 6464.89 | 0 |
| 1738085400 | 6465.04 | 29.79 | 0.46 | 6435.33 | 6533.03 | 6423.15 | 0 |
| 1737999000 | 6435.25 | -3.4 | -0.05 | 6438.61 | 6454.18 | 6336.55 | 0 |
| 1737739800 | 6438.65 | 101.44 | 1.60 | 6329.89 | 6461.37 | 6300.66 | 0 |
| 1737653400 | 6337.21 | 2.88 | 0.05 | 6332.99 | 6354 | 6288.88 | 0 |
| 1737567000 | 6334.33 | -52.58 | -0.82 | 6353.9399 | 6395.83 | 6330.63 | 0 |
| 1737480600 | 6386.91 | 0 | 0.00 | 6386.91 | 6386.91 | 6386.91 | 0 |
| 1737394200 | 6386.91 | 4.19 | 0.07 | 6381.25 | 6440.13 | 6309.42 | 0 |
| 1737135000 | 6382.72 | -159.26 | -2.43 | 6541.75 | 6552.29 | 6353.03 | 0 |
| 1737048600 | 6541.9799 | 12.85 | 0.20 | 6528.83 | 6611.27 | 6513.47 | 0 |
| 1736962200 | 6529.13 | -36.37 | -0.55 | 6526.29 | 6556.99 | 6488.31 | 0 |
| 1736875800 | 6565.5 | -2.54 | -0.04 | 6568 | 6609.09 | 6536.89 | 0 |
| 1736789400 | 6568.04 | -66.08 | -1.00 | 6633.02 | 6633.02 | 6506.55 | 0 |
| 1736530200 | 6634.12 | -26.03 | -0.39 | 6659.85 | 6708.95 | 6634.12 | 0 |
| 1736443800 | 6660.15 | 41.13 | 0.62 | 6618.99 | 6689 | 6572.2299 | 0 |
| 1736357400 | 6619.02 | 109.28 | 1.68 | 6509.74 | 6656.9399 | 6509.74 | 0 |
| 1736271000 | 6509.74 | 110.9 | 1.73 | 6401.28 | 6562.4399 | 6401.28 | 0 |
| 1736184600 | 6398.84 | -31.47 | -0.49 | 6430.31 | 6430.31 | 6319.18 | 0 |
| 1735925400 | 6430.31 | 13.87 | 0.22 | 6416.11 | 6453.8 | 6360.07 | 0 |
| 1735839000 | 6416.4399 | 54.41 | 0.86 | 6361.87 | 6436 | 6264.3 | 0 |
| 1735666200 | 6362.03 | 81.9 | 1.30 | 6280.04 | 6362.03 | 6267.71 | 0 |
| 1735579800 | 6280.13 | -115.57 | -1.81 | 6396.96 | 6396.96 | 6259.53 | 0 |
| 1735320600 | 6395.7 | 64.76 | 1.02 | 6330.9399 | 6395.7 | 6329.35 | 0 |
| 1735061400 | 6330.9399 | 8.83 | 0.14 | 6322.11 | 6363.32 | 6322.11 | 0 |
| 1734975000 | 6322.11 | 47.59 | 0.76 | 6274.52 | 6355.4 | 6223.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
