Hot Features
프리미엄
Euronext Biodiversite Climat Conviction PAB NR (BIOCN)
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 | 281.19 | 6.53667245504 | 4301.73 | 4628.1 | 4301.73 | 0 | 0 | IX |
| 4 | -332.67 | -6.7676514925 | 4915.59 | 4933.73 | 4155.26 | 0 | 0 | IX |
| 12 | -29.62 | -0.642162452792 | 4612.54 | 4933.73 | 4155.26 | 0 | 0 | IX |
| 26 | 134.37 | 3.020534781 | 4448.55 | 4933.73 | 4155.26 | 0 | 0 | IX |
| 52 | 175.68 | 3.98616821412 | 4407.24 | 4933.73 | 3986.38 | 0 | 0 | IX |
| 156 | 175.68 | 3.98616821412 | 4407.24 | 4933.73 | 3986.38 | 0 | 0 | IX |
| 260 | 175.68 | 3.98616821412 | 4407.24 | 4933.73 | 3986.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 4582.92 | -22.54 | -0.49 | 4601.76 | 4604.83 | 4564.14 | 0 |
| 1744821000 | 4605.46 | -21.47 | -0.46 | 4623.62 | 4623.62 | 4546.16 | 0 |
| 1744734600 | 4626.93 | 61.55 | 1.35 | 4568.82 | 4628.1 | 4560.35 | 0 |
| 1744648200 | 4565.38 | 103.44 | 2.32 | 4485.4399 | 4588.35 | 4485.4399 | 0 |
| 1744389000 | 4461.9399 | -3.76 | -0.08 | 4468.9 | 4522.14 | 4405 | 0 |
| 1744302600 | 4465.7 | 170.78 | 3.98 | 4301.7299 | 4604.88 | 4301.7299 | 0 |
| 1744216200 | 4294.92 | -97.98 | -2.23 | 4380.09 | 4380.09 | 4238.9 | 0 |
| 1744129800 | 4392.9 | 140.81 | 3.31 | 4261.38 | 4433.26 | 4261.38 | 0 |
| 1744043400 | 4252.09 | -606.26 | -12.48 | 4438.75 | 4492.3 | 4155.26 | 0 |
| 1743787800 | 4858.35 | 0 | 0.00 | 4858.35 | 4858.35 | 4858.35 | 0 |
| 1743701400 | 4858.35 | 0 | 0.00 | 4858.35 | 4858.35 | 4858.35 | 0 |
| 1743615000 | 4858.35 | 0 | 0.00 | 4858.35 | 4858.35 | 4858.35 | 0 |
| 1743528600 | 4858.35 | 0 | 0.00 | 4858.35 | 4858.35 | 4858.35 | 0 |
| 1743442200 | 4858.35 | 0 | 0.00 | 4858.35 | 4858.35 | 4858.35 | 0 |
| 1743183000 | 4858.35 | 0 | 0.00 | 4858.35 | 4858.35 | 4858.35 | 0 |
| 1743096600 | 4858.35 | 0 | 0.00 | 4858.35 | 4858.35 | 4858.35 | 0 |
| 1743010200 | 4858.35 | -45.71 | -0.93 | 4904.31 | 4919.43 | 4853.96 | 0 |
| 1742923800 | 4904.06 | 31.46 | 0.65 | 4873.4 | 4929.57 | 4872.18 | 0 |
| 1742837400 | 4872.6 | 1.98 | 0.04 | 4878.21 | 4919.33 | 4854.74 | 0 |
| 1742578200 | 4870.62 | -17.67 | -0.36 | 4888.9399 | 4888.9399 | 4845.82 | 0 |
| 1742491800 | 4888.29 | -29.91 | -0.61 | 4915.59 | 4933.7299 | 4868.63 | 0 |
| 1742405400 | 4918.2 | 38.11 | 0.78 | 4879.95 | 4929.21 | 4860.88 | 0 |
| 1742319000 | 4880.09 | 37.32 | 0.77 | 4845.7 | 4885.56 | 4845.7 | 0 |
| 1742232600 | 4842.77 | 253.3 | 5.52 | 4805.63 | 4843.81 | 4784.5 | 0 |
| 1741973400 | 4589.47 | 55.13 | 1.22 | 4535.68 | 4593.09 | 4525.21 | 0 |
| 1741887000 | 4534.34 | -20.34 | -0.45 | 4553.11 | 4584.85 | 4524.5 | 0 |
| 1741800600 | 4554.68 | 15.59 | 0.34 | 4542.88 | 4590.07 | 4519.33 | 0 |
| 1741714200 | 4539.09 | -52.73 | -1.15 | 4592.28 | 4627.86 | 4521.9 | 0 |
| 1741627800 | 4591.82 | -64.49 | -1.39 | 4657.43 | 4679.81 | 4573.04 | 0 |
| 1741368600 | 4656.31 | -16.27 | -0.35 | 4667.13 | 4673.45 | 4620.9799 | 0 |
| 1741282200 | 4672.58 | -27.5 | -0.59 | 4700.81 | 4722.5 | 4623.3 | 0 |
| 1741195800 | 4700.08 | 67.98 | 1.47 | 4648.17 | 4751.85 | 4648.17 | 0 |
| 1741109400 | 4632.1 | -120.11 | -2.53 | 4750.72 | 4750.72 | 4613.65 | 0 |
| 1741023000 | 4752.21 | 17.5 | 0.37 | 4734.74 | 4781.78 | 4693.9 | 0 |
| 1740763800 | 4734.71 | -4.53 | -0.10 | 4737.56 | 4737.56 | 4687.53 | 0 |
| 1740677400 | 4739.24 | -40.7 | -0.85 | 4779.01 | 4779.01 | 4707.08 | 0 |
| 1740591000 | 4779.9399 | 71.6 | 1.52 | 4709.22 | 4793.11 | 4709.22 | 0 |
| 1740504600 | 4708.34 | -18.68 | -0.40 | 4716.3 | 4736.37 | 4694.86 | 0 |
| 1740418200 | 4727.02 | -49.89 | -1.04 | 4778.57 | 4778.57 | 4709.63 | 0 |
| 1740159000 | 4776.91 | 6.66 | 0.14 | 4771.21 | 4795.8 | 4761.79 | 0 |
| 1740072600 | 4770.25 | 10.78 | 0.23 | 4755.2299 | 4815.91 | 4753.25 | 0 |
| 1739986200 | 4759.47 | -67.23 | -1.39 | 4823.25 | 4828.59 | 4753.11 | 0 |
| 1739899800 | 4826.7 | 32.66 | 0.68 | 4796.52 | 4835.64 | 4792.87 | 0 |
| 1739813400 | 4794.04 | 6.16 | 0.13 | 4788.16 | 4800.75 | 4779.64 | 0 |
| 1739554200 | 4787.88 | 2.54 | 0.05 | 4791.92 | 4803.9 | 4781.17 | 0 |
| 1739467800 | 4785.34 | 65.4 | 1.39 | 4720.67 | 4796.36 | 4720.67 | 0 |
| 1739381400 | 4719.9399 | 5.89 | 0.12 | 4716.05 | 4737.84 | 4684.82 | 0 |
| 1739295000 | 4714.05 | 26.77 | 0.57 | 4686.7 | 4719.55 | 4684.51 | 0 |
| 1739208600 | 4687.28 | 32.65 | 0.70 | 4656.89 | 4694.2 | 4656.86 | 0 |
| 1738949400 | 4654.63 | -21.18 | -0.45 | 4675.54 | 4698.28 | 4648.29 | 0 |
| 1738863000 | 4675.81 | 71.95 | 1.56 | 4606.85 | 4681.74 | 4606.85 | 0 |
| 1738776600 | 4603.86 | -1.95 | -0.04 | 4605.35 | 4610.22 | 4583.51 | 0 |
| 1738690200 | 4605.81 | 27.88 | 0.61 | 4580.92 | 4611.26 | 4553.02 | 0 |
| 1738603800 | 4577.93 | -61.43 | -1.32 | 4601.1 | 4601.1 | 4546.11 | 0 |
| 1738344600 | 4639.36 | 5.41 | 0.12 | 4637.71 | 4668.95 | 4633.62 | 0 |
| 1738258200 | 4633.95 | 54.82 | 1.20 | 4580.45 | 4635.89 | 4580.45 | 0 |
| 1738171800 | 4579.13 | 53.46 | 1.18 | 4525.65 | 4588.61 | 4516.27 | 0 |
| 1738085400 | 4525.67 | -11.43 | -0.25 | 4536.96 | 4558.21 | 4513.36 | 0 |
| 1737999000 | 4537.1 | -70.73 | -1.53 | 4607.77 | 4612.33 | 4491.18 | 0 |
| 1737739800 | 4607.83 | -15.27 | -0.33 | 4628.4799 | 4653.93 | 4599.38 | 0 |
| 1737653400 | 4623.1 | 10.78 | 0.23 | 4612.54 | 4624.1 | 4590.61 | 0 |
| 1737567000 | 4612.32 | 44.8 | 0.98 | 4569.09 | 4634.32 | 4569.09 | 0 |
| 1737480600 | 4567.52 | 11.52 | 0.25 | 4556.51 | 4569.18 | 4550.4799 | 0 |
| 1737394200 | 4556 | 13.81 | 0.30 | 4541.64 | 4572.2299 | 4536.72 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
