Hot Features
프리미엄
Bel20 TR Private Index (BEL2P)
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 | 54.62 | 0.546202731014 | 9999.95 | 10054.57 | 9731.01 | 0 | 0 | IX |
| 4 | -81.16 | -0.800731669056 | 10135.73 | 10330.11 | 9731.01 | 0 | 0 | IX |
| 12 | 134.98 | 1.3607417242 | 9919.59 | 10330.11 | 9728.87 | 0 | 0 | IX |
| 26 | 636.02 | 6.75284412144 | 9418.55 | 10330.11 | 9054.85 | 0 | 0 | IX |
| 52 | 1838.37 | 22.3749421874 | 8216.2 | 10330.11 | 8073.67 | 0 | 0 | IX |
| 156 | 617.87 | 6.54752190914 | 9436.7 | 10330.11 | 7424.14 | 0 | 0 | IX |
| 260 | 1702.25 | 20.3805649209 | 8352.32 | 10330.11 | 5196.99 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10054.57 | 165.02 | 1.67 | 9941.24 | 10054.57 | 9906.02 | 0 |
| 1732210200 | 9889.55 | 51.64 | 0.52 | 9811.04 | 9900.2 | 9767.37 | 0 |
| 1732123800 | 9837.91 | 49.41 | 0.50 | 9899.75 | 9905.8799 | 9828.94 | 0 |
| 1732037400 | 9788.5 | -88.2 | -0.89 | 9888.85 | 9903.9599 | 9731.01 | 0 |
| 1731951000 | 9876.7 | -15.84 | -0.16 | 9895.91 | 9930.8799 | 9832.69 | 0 |
| 1731691800 | 9892.54 | -183.52 | -1.82 | 9999.95 | 10016.4 | 9883.97 | 0 |
| 1731605400 | 10076.06 | 57.81 | 0.58 | 10043.34 | 10110.88 | 10034.33 | 0 |
| 1731519000 | 10018.25 | 17.88 | 0.18 | 9961.93 | 10018.25 | 9947.87 | 0 |
| 1731432600 | 10000.37 | -197.03 | -1.93 | 10128.87 | 10149.14 | 9992.78 | 0 |
| 1731346200 | 10197.4 | 66.02 | 0.65 | 10182.33 | 10237.77 | 10182.33 | 0 |
| 1731087000 | 10131.38 | -14.33 | -0.14 | 10160.22 | 10185.21 | 10116.33 | 0 |
| 1731000600 | 10145.71 | 73.42 | 0.73 | 10062.59 | 10201.34 | 10062.59 | 0 |
| 1730914200 | 10072.29 | -62.7 | -0.62 | 10195.72 | 10330.11 | 10068.14 | 0 |
| 1730827800 | 10134.99 | 71.76 | 0.71 | 10119.07 | 10172.45 | 10118.28 | 0 |
| 1730741400 | 10063.23 | -73.7 | -0.73 | 10092.77 | 10167.03 | 10063.23 | 0 |
| 1730482200 | 10136.93 | 128.08 | 1.28 | 9951.41 | 10148.52 | 9951.41 | 0 |
| 1730395800 | 10008.85 | -37.48 | -0.37 | 10009.39 | 10095.13 | 9938.53 | 0 |
| 1730309400 | 10046.33 | -129.72 | -1.27 | 10146.12 | 10156.06 | 10045.11 | 0 |
| 1730223000 | 10176.05 | -40.51 | -0.40 | 10228.12 | 10261.59 | 10159.64 | 0 |
| 1730136600 | 10216.56 | 19.83 | 0.19 | 10217.79 | 10234.81 | 10173.54 | 0 |
| 1729873800 | 10196.73 | 45.44 | 0.45 | 10135.73 | 10236.7 | 10130.96 | 0 |
| 1729787400 | 10151.29 | -18.64 | -0.18 | 10143.44 | 10212.97 | 10143.44 | 0 |
| 1729701000 | 10169.93 | 4.98 | 0.05 | 10165.79 | 10210.33 | 10144.84 | 0 |
| 1729614600 | 10164.95 | -38.12 | -0.37 | 10195.95 | 10212.03 | 10110.3 | 0 |
| 1729528200 | 10203.07 | -66.91 | -0.65 | 10274.53 | 10301.35 | 10203.07 | 0 |
| 1729269000 | 10269.98 | -22.94 | -0.22 | 10247.17 | 10280.15 | 10225.97 | 0 |
| 1729182600 | 10292.92 | 64.19 | 0.63 | 10239.54 | 10303.4 | 10224.88 | 0 |
| 1729096200 | 10228.73 | -21.53 | -0.21 | 10223.72 | 10240.21 | 10201.97 | 0 |
| 1729009800 | 10250.26 | 13.9 | 0.14 | 10272.44 | 10284.66 | 10220.36 | 0 |
| 1728923400 | 10236.36 | 64.82 | 0.64 | 10193.56 | 10236.36 | 10171.78 | 0 |
| 1728664200 | 10171.54 | 86.44 | 0.86 | 10072.17 | 10172.17 | 10061.76 | 0 |
| 1728577800 | 10085.1 | -1.69 | -0.02 | 10088.73 | 10154.29 | 10064.86 | 0 |
| 1728491400 | 10086.79 | 53.13 | 0.53 | 10037.46 | 10097.82 | 10037.46 | 0 |
| 1728405000 | 10033.66 | -92.63 | -0.91 | 10064.24 | 10076.48 | 10013.08 | 0 |
| 1728318600 | 10126.29 | -63.47 | -0.62 | 10215.02 | 10216.79 | 10126.29 | 0 |
| 1728059400 | 10189.76 | 13.26 | 0.13 | 10145.85 | 10217.75 | 10133.62 | 0 |
| 1727973000 | 10176.5 | -61.19 | -0.60 | 10233.78 | 10240.55 | 10160.16 | 0 |
| 1727886600 | 10237.69 | -39.11 | -0.38 | 10255.92 | 10275.98 | 10201.4 | 0 |
| 1727800200 | 10276.8 | 66.12 | 0.65 | 10256 | 10324.56 | 10247.79 | 0 |
| 1727713800 | 10210.68 | -43.85 | -0.43 | 10217.51 | 10270.28 | 10183.11 | 0 |
| 1727454600 | 10254.53 | 87.77 | 0.86 | 10166.71 | 10269.37 | 10157.66 | 0 |
| 1727368200 | 10166.76 | 54.15 | 0.54 | 10202.19 | 10212.01 | 10154.57 | 0 |
| 1727281800 | 10112.61 | 26.93 | 0.27 | 10067.79 | 10147.19 | 10067.79 | 0 |
| 1727195400 | 10085.68 | 34.35 | 0.34 | 10111.18 | 10140.87 | 10013.74 | 0 |
| 1727109000 | 10051.33 | -36.19 | -0.36 | 10001.26 | 10077.48 | 10000.64 | 0 |
| 1726849800 | 10087.52 | -12.46 | -0.12 | 10087.52 | 10103.75 | 9998.62 | 0 |
| 1726763400 | 10099.98 | 66.8 | 0.67 | 10091.61 | 10114.23 | 10056.36 | 0 |
| 1726677000 | 10033.18 | -34.89 | -0.35 | 10016.68 | 10054.95 | 9988.98 | 0 |
| 1726590600 | 10068.07 | -11.79 | -0.12 | 10098.46 | 10128.21 | 10068.07 | 0 |
| 1726504200 | 10079.86 | -1.38 | -0.01 | 10051.85 | 10134.98 | 10044.16 | 0 |
| 1726245000 | 10081.24 | 67.58 | 0.67 | 10020.71 | 10095.2 | 10010.32 | 0 |
| 1726158600 | 10013.66 | 49.86 | 0.50 | 10023.69 | 10035.32 | 9967.39 | 0 |
| 1726072200 | 9963.8 | -3.77 | -0.04 | 9939.67 | 9992.7099 | 9914.87 | 0 |
| 1725985800 | 9967.57 | -102.65 | -1.02 | 10077.35 | 10107.67 | 9967.57 | 0 |
| 1725899400 | 10070.22 | 165.58 | 1.67 | 9943.74 | 10070.22 | 9943.74 | 0 |
| 1725640200 | 9904.64 | -26.06 | -0.26 | 9924.91 | 9999.7 | 9878.35 | 0 |
| 1725553800 | 9930.7 | 31.1 | 0.31 | 9858.23 | 9974.83 | 9858.23 | 0 |
| 1725467400 | 9899.6 | 49.97 | 0.51 | 9728.87 | 9899.6 | 9728.87 | 0 |
| 1725381000 | 9849.6299 | -77.55 | -0.78 | 9940.87 | 9951.27 | 9837.1 | 0 |
| 1725294600 | 9927.18 | -9.65 | -0.10 | 9932.7099 | 9939.98 | 9871.84 | 0 |
| 1725035400 | 9936.83 | 23.11 | 0.23 | 9919.59 | 9948.94 | 9914.59 | 0 |
| 1724949000 | 9913.72 | 99.34 | 1.01 | 9818.32 | 9913.72 | 9818.32 | 0 |
| 1724862600 | 9814.3799 | 37.44 | 0.38 | 9794.47 | 9839.84 | 9794.31 | 0 |
| 1724776200 | 9776.94 | -34.64 | -0.35 | 9809.97 | 9838.05 | 9754.59 | 0 |
| 1724689800 | 9811.58 | 44.5 | 0.46 | 9779.11 | 9811.58 | 9767.66 | 0 |
| 1724430600 | 9767.08 | 9.19 | 0.09 | 9748.01 | 9786.84 | 9742.31 | 0 |
