Hot Features
프리미엄
Euronext BeNeLux ESG Leaders 20 GR (BESGG)
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 | -10.69 | -0.260900338023 | 4097.35 | 4129.09 | 4037.66 | 0 | 0 | IX |
| 4 | -110.2 | -2.62577260142 | 4196.86 | 4256.64 | 4031.96 | 0 | 0 | IX |
| 12 | -32.97 | -0.800314591359 | 4119.63 | 4305.7 | 4031.96 | 0 | 0 | IX |
| 26 | -81.5 | -1.95529922076 | 4168.16 | 4305.7 | 3860.83 | 0 | 0 | IX |
| 52 | 507.06 | 14.1652698626 | 3579.6 | 4305.7 | 3556.88 | 0 | 0 | IX |
| 156 | 400.16 | 10.8547402685 | 3686.5 | 4305.7 | 2983.46 | 0 | 0 | IX |
| 260 | 1102.79 | 36.9583795541 | 2983.87 | 4305.7 | 1764.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4080.57 | -40.48 | -0.98 | 4101.67 | 4106.6 | 4078.41 | 0 |
| 1732555800 | 4121.05 | 11.71 | 0.28 | 4127.5 | 4129.09 | 4102.43 | 0 |
| 1732296600 | 4109.34 | 42.32 | 1.04 | 4091.31 | 4116.51 | 4061.9 | 0 |
| 1732210200 | 4067.02 | 6.31 | 0.16 | 4059.66 | 4073.76 | 4037.66 | 0 |
| 1732123800 | 4060.71 | -17.07 | -0.42 | 4097.35 | 4099.13 | 4058.84 | 0 |
| 1732037400 | 4077.78 | -28.56 | -0.70 | 4105.78 | 4121.52 | 4031.96 | 0 |
| 1731951000 | 4106.34 | 24.62 | 0.60 | 4092.01 | 4108.31 | 4081.37 | 0 |
| 1731691800 | 4081.72 | -21.55 | -0.53 | 4092.08 | 4116.9799 | 4080.05 | 0 |
| 1731605400 | 4103.27 | 12.02 | 0.29 | 4081.31 | 4106.39 | 4060.11 | 0 |
| 1731519000 | 4091.25 | 0 | 0.00 | 4091.25 | 4091.25 | 4091.25 | 0 |
| 1731432600 | 4091.25 | -102.35 | -2.44 | 4164.9 | 4164.9 | 4090.46 | 0 |
| 1731346200 | 4193.6 | 30.65 | 0.74 | 4187.32 | 4211 | 4187.2 | 0 |
| 1731087000 | 4162.95 | -6.3 | -0.15 | 4178.02 | 4182.57 | 4144.6899 | 0 |
| 1731000600 | 4169.25 | 16.26 | 0.39 | 4159.83 | 4197.35 | 4159.83 | 0 |
| 1730914200 | 4152.99 | -9.6 | -0.23 | 4201.1899 | 4256.64 | 4144.7 | 0 |
| 1730827800 | 4162.59 | -0.44 | -0.01 | 4167.13 | 4176.68 | 4149.99 | 0 |
| 1730741400 | 4163.03 | -3.13 | -0.08 | 4160.6899 | 4185.97 | 4160.6899 | 0 |
| 1730482200 | 4166.16 | 54.54 | 1.33 | 4114.27 | 4180.08 | 4114.05 | 0 |
| 1730395800 | 4111.62 | -30.34 | -0.73 | 4109.85 | 4129.6899 | 4095.52 | 0 |
| 1730309400 | 4141.96 | -66.9 | -1.59 | 4196.86 | 4198.93 | 4139.66 | 0 |
| 1730223000 | 4208.86 | -27.34 | -0.65 | 4247.03 | 4259.34 | 4202.31 | 0 |
| 1730136600 | 4236.2 | 28.23 | 0.67 | 4234.78 | 4240.97 | 4204.01 | 0 |
| 1729873800 | 4207.97 | 7.9 | 0.19 | 4193.7299 | 4217.33 | 4189.21 | 0 |
| 1729787400 | 4200.07 | 0.83 | 0.02 | 4200.2299 | 4223.68 | 4200.05 | 0 |
| 1729701000 | 4199.24 | -28.21 | -0.67 | 4215.1 | 4229.95 | 4190.21 | 0 |
| 1729614600 | 4227.45 | -22.16 | -0.52 | 4250.34 | 4250.76 | 4204.27 | 0 |
| 1729528200 | 4249.61 | -27.44 | -0.64 | 4262.68 | 4279.14 | 4248.34 | 0 |
| 1729269000 | 4277.05 | 18.64 | 0.44 | 4252.2 | 4277.31 | 4251.2299 | 0 |
| 1729182600 | 4258.41 | 17.07 | 0.40 | 4250.45 | 4279.06 | 4239.67 | 0 |
| 1729096200 | 4241.34 | -10.17 | -0.24 | 4239.5 | 4255.8 | 4226.74 | 0 |
| 1729009800 | 4251.51 | -1.37 | -0.03 | 4267.61 | 4278.38 | 4251.51 | 0 |
| 1728923400 | 4252.88 | 9.28 | 0.22 | 4239.6 | 4252.88 | 4227.43 | 0 |
| 1728664200 | 4243.6 | 14.44 | 0.34 | 4221.07 | 4246.1 | 4220.4399 | 0 |
| 1728577800 | 4229.16 | 0 | 0.00 | 4229.16 | 4229.16 | 4229.16 | 0 |
| 1728491400 | 4229.16 | 31.46 | 0.75 | 4198.17 | 4231.2299 | 4191.39 | 0 |
| 1728405000 | 4197.7 | -14.62 | -0.35 | 4186.27 | 4202.38 | 4172.13 | 0 |
| 1728318600 | 4212.32 | 2.97 | 0.07 | 4223.38 | 4224.89 | 4191.09 | 0 |
| 1728059400 | 4209.35 | 20.17 | 0.48 | 4184.59 | 4221.75 | 4184.59 | 0 |
| 1727973000 | 4189.18 | -45.58 | -1.08 | 4224.16 | 4229.75 | 4181.62 | 0 |
| 1727886600 | 4234.76 | -5.12 | -0.12 | 4239.41 | 4246.77 | 4215 | 0 |
| 1727800200 | 4239.88 | -23.58 | -0.55 | 4272.36 | 4279.2 | 4227.9399 | 0 |
| 1727713800 | 4263.46 | -34.94 | -0.81 | 4283.81 | 4290.56 | 4257.49 | 0 |
| 1727454600 | 4298.4 | 37.65 | 0.88 | 4268.01 | 4305.7 | 4265.07 | 0 |
| 1727368200 | 4260.75 | 48.39 | 1.15 | 4241.13 | 4272.34 | 4235.6899 | 0 |
| 1727281800 | 4212.36 | -6.86 | -0.16 | 4208.84 | 4229.16 | 4204.1899 | 0 |
| 1727195400 | 4219.22 | 10.69 | 0.25 | 4234.83 | 4239.22 | 4214.86 | 0 |
| 1727109000 | 4208.53 | -10.64 | -0.25 | 4188.49 | 4208.9799 | 4179.6899 | 0 |
| 1726849800 | 4219.17 | -7.95 | -0.19 | 4219.17 | 4226.32 | 4186.54 | 0 |
| 1726763400 | 4227.12 | 28.05 | 0.67 | 4230.21 | 4237.85 | 4211.87 | 0 |
| 1726677000 | 4199.07 | -22.27 | -0.53 | 4219.5 | 4221.2299 | 4191.96 | 0 |
| 1726590600 | 4221.34 | 28.01 | 0.67 | 4208.15 | 4231.76 | 4208.04 | 0 |
| 1726504200 | 4193.33 | 6.83 | 0.16 | 4178.49 | 4193.33 | 4176.63 | 0 |
| 1726245000 | 4186.5 | 39.97 | 0.96 | 4153.36 | 4200.57 | 4153.36 | 0 |
| 1726158600 | 4146.53 | 29.38 | 0.71 | 4158.09 | 4168.99 | 4129.6 | 0 |
| 1726072200 | 4117.15 | -0.2 | -0.00 | 4126.81 | 4148.24 | 4106.82 | 0 |
| 1725985800 | 4117.35 | -39.99 | -0.96 | 4149.46 | 4168.2299 | 4114.3 | 0 |
| 1725899400 | 4157.34 | 39.02 | 0.95 | 4130.37 | 4159.81 | 4130.37 | 0 |
| 1725640200 | 4118.32 | -29.21 | -0.70 | 4139.46 | 4169.27 | 4114.16 | 0 |
| 1725553800 | 4147.53 | 10.43 | 0.25 | 4131.28 | 4169.41 | 4130.9 | 0 |
| 1725467400 | 4137.1 | -23.23 | -0.56 | 4119.63 | 4139.55 | 4119.49 | 0 |
| 1725381000 | 4160.33 | -21.95 | -0.52 | 4194.87 | 4199.83 | 4151.07 | 0 |
| 1725294600 | 4182.28 | 0.73 | 0.02 | 4186.84 | 4190.32 | 4168.4799 | 0 |
| 1725035400 | 4181.55 | 6.48 | 0.16 | 4175.83 | 4185.87 | 4173.2299 | 0 |
| 1724949000 | 4175.07 | 32.87 | 0.79 | 4140.61 | 4175.42 | 4140.61 | 0 |
| 1724862600 | 4142.2 | 30.59 | 0.74 | 4130.51 | 4151.97 | 4130.51 | 0 |
| 1724776200 | 4111.61 | 0.07 | 0.00 | 4109.82 | 4125.2299 | 4105.04 | 0 |
