Hot Features
프리미엄
Euronext Euro Large Cap Biodiversity Leaders 30 NR (BIOEN)
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 | -12.46 | -0.467854702203 | 2663.22 | 2692.87 | 2643.48 | 0 | 0 | IX |
| 4 | 133.97 | 5.32305039356 | 2516.79 | 2692.87 | 2435.25 | 0 | 0 | IX |
| 12 | 321.68 | 13.8114620365 | 2329.08 | 2692.87 | 2323.72 | 0 | 0 | IX |
| 26 | 351 | 15.26246217 | 2299.76 | 2692.87 | 2249.5 | 0 | 0 | IX |
| 52 | 456.51 | 20.8048308078 | 2194.25 | 2692.87 | 2104.6 | 0 | 0 | IX |
| 156 | 878.8 | 49.5947989797 | 1771.96 | 2692.87 | 1396.71 | 0 | 0 | IX |
| 260 | 855.07 | 47.6179073225 | 1795.69 | 2692.87 | 1396.71 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 2644.45 | -5.95 | -0.22 | 2647.96 | 2673.2 | 2643.48 | 0 |
| 1739986200 | 2650.4 | -31.68 | -1.18 | 2681.63 | 2691.38 | 2647.4699 | 0 |
| 1739899800 | 2682.08 | -0.22 | -0.01 | 2683.14 | 2692.87 | 2672.01 | 0 |
| 1739813400 | 2682.3 | 19.72 | 0.74 | 2662.05 | 2684.44 | 2660.42 | 0 |
| 1739554200 | 2662.58 | 1.81 | 0.07 | 2663.2199 | 2669.7399 | 2651.7 | 0 |
| 1739467800 | 2660.77 | 68.92 | 2.66 | 2592.9699 | 2661.15 | 2592.9699 | 0 |
| 1739381400 | 2591.85 | -1.39 | -0.05 | 2593.29 | 2599.82 | 2572.34 | 0 |
| 1739295000 | 2593.2399 | 20.87 | 0.81 | 2572.12 | 2595.2199 | 2572.12 | 0 |
| 1739208600 | 2572.37 | 24.2 | 0.95 | 2549.73 | 2575.98 | 2549.73 | 0 |
| 1738949400 | 2548.17 | -13.56 | -0.53 | 2561.03 | 2567.87 | 2544.28 | 0 |
| 1738863000 | 2561.73 | 25.96 | 1.02 | 2536.23 | 2563.57 | 2536.23 | 0 |
| 1738776600 | 2535.77 | 0.27 | 0.01 | 2535.5 | 2535.77 | 2519.9899 | 0 |
| 1738690200 | 2535.5 | 18.7 | 0.74 | 2517.45 | 2538.45 | 2497.7399 | 0 |
| 1738603800 | 2516.8 | -34.02 | -1.33 | 2540.8 | 2540.8 | 2495.64 | 0 |
| 1738344600 | 2550.82 | 12.66 | 0.50 | 2540.2 | 2560.02 | 2540.2 | 0 |
| 1738258200 | 2538.16 | 29.02 | 1.16 | 2510.05 | 2539.67 | 2510.05 | 0 |
| 1738171800 | 2509.14 | 40.29 | 1.63 | 2469.1 | 2514.27 | 2469.1 | 0 |
| 1738085400 | 2468.85 | 6.36 | 0.26 | 2462.75 | 2482.75 | 2457.5 | 0 |
| 1737999000 | 2462.4899 | -50.13 | -2.00 | 2512.62 | 2514.13 | 2435.25 | 0 |
| 1737739800 | 2512.62 | -3.91 | -0.16 | 2516.79 | 2527.41 | 2507.6 | 0 |
| 1737653400 | 2516.53 | -2.19 | -0.09 | 2519.75 | 2520.32 | 2504.63 | 0 |
| 1737567000 | 2518.7199 | 25.89 | 1.04 | 2493.13 | 2531.45 | 2493.13 | 0 |
| 1737480600 | 2492.83 | 3.62 | 0.15 | 2489.46 | 2493.7399 | 2483.29 | 0 |
| 1737394200 | 2489.21 | 4.18 | 0.17 | 2486.65 | 2497.28 | 2478.15 | 0 |
| 1737135000 | 2485.03 | 26.54 | 1.08 | 2461.9 | 2489.87 | 2461.9 | 0 |
| 1737048600 | 2458.4899 | 19.81 | 0.81 | 2442.89 | 2460.8 | 2442.89 | 0 |
| 1736962200 | 2438.68 | 27.95 | 1.16 | 2411.06 | 2448.13 | 2409.25 | 0 |
| 1736875800 | 2410.73 | 14.53 | 0.61 | 2398.73 | 2424.7399 | 2398.73 | 0 |
| 1736789400 | 2396.2 | -20.32 | -0.84 | 2409.4899 | 2409.4899 | 2382.53 | 0 |
| 1736530200 | 2416.52 | -22.15 | -0.91 | 2439.77 | 2444.48 | 2410.45 | 0 |
| 1736443800 | 2438.67 | 12.95 | 0.53 | 2424.7399 | 2439.76 | 2414.09 | 0 |
| 1736357400 | 2425.7199 | -7.28 | -0.30 | 2433.12 | 2443.43 | 2413.7399 | 0 |
| 1736271000 | 2433 | 8.43 | 0.35 | 2423.84 | 2444.98 | 2419.9 | 0 |
| 1736184600 | 2424.57 | 53.45 | 2.25 | 2371.31 | 2424.7199 | 2371.31 | 0 |
| 1735925400 | 2371.12 | -14.21 | -0.60 | 2384.06 | 2385.65 | 2366.38 | 0 |
| 1735839000 | 2385.33 | 11.62 | 0.49 | 2372.86 | 2385.33 | 2357.2 | 0 |
| 1735666200 | 2373.71 | 11.49 | 0.49 | 2362.06 | 2373.9899 | 2359.9 | 0 |
| 1735579800 | 2362.2199 | -16.51 | -0.69 | 2378.25 | 2379.01 | 2358.71 | 0 |
| 1735320600 | 2378.73 | 11.94 | 0.50 | 2366.33 | 2379.2399 | 2357.5 | 0 |
| 1735061400 | 2366.79 | 4.45 | 0.19 | 2363.15 | 2368.86 | 2363.15 | 0 |
| 1734975000 | 2362.34 | -6.39 | -0.27 | 2368.6 | 2371.7399 | 2356.37 | 0 |
| 1734715800 | 2368.73 | -5.01 | -0.21 | 2369.9 | 2372.64 | 2338.11 | 0 |
| 1734629400 | 2373.7399 | -44.7 | -1.85 | 2410.76 | 2410.76 | 2369.78 | 0 |
| 1734543000 | 2418.44 | 6.81 | 0.28 | 2411.39 | 2424.18 | 2410.75 | 0 |
| 1734456600 | 2411.63 | -2.39 | -0.10 | 2412.41 | 2425.01 | 2403.7399 | 0 |
| 1734370200 | 2414.02 | -6.43 | -0.27 | 2420.02 | 2420.02 | 2408.38 | 0 |
| 1734111000 | 2420.45 | 3.65 | 0.15 | 2416.39 | 2434.15 | 2413.26 | 0 |
| 1734024600 | 2416.8 | -6.59 | -0.27 | 2423.45 | 2426.07 | 2415.32 | 0 |
| 1733938200 | 2423.39 | 6.5 | 0.27 | 2416.54 | 2426.94 | 2411.53 | 0 |
| 1733851800 | 2416.89 | -15.81 | -0.65 | 2432.29 | 2432.29 | 2416.26 | 0 |
| 1733765400 | 2432.7 | -6.72 | -0.28 | 2439.7199 | 2449.35 | 2427.89 | 0 |
| 1733506200 | 2439.42 | 9.55 | 0.39 | 2428.7399 | 2439.52 | 2421.62 | 0 |
| 1733419800 | 2429.87 | 15.96 | 0.66 | 2413.8 | 2431.41 | 2412.85 | 0 |
| 1733333400 | 2413.91 | 26.09 | 1.09 | 2388.9 | 2419.1 | 2388.9 | 0 |
| 1733247000 | 2387.82 | 11.16 | 0.47 | 2377.67 | 2396.16 | 2375.14 | 0 |
| 1733160600 | 2376.66 | 22.03 | 0.94 | 2351.21 | 2376.66 | 2336.83 | 0 |
| 1732901400 | 2354.63 | 24.92 | 1.07 | 2329.08 | 2356.95 | 2323.7199 | 0 |
| 1732815000 | 2329.71 | 12.59 | 0.54 | 2317.4699 | 2341.3 | 2317.4699 | 0 |
| 1732728600 | 2317.12 | -18.93 | -0.81 | 2336.37 | 2336.37 | 2306.54 | 0 |
| 1732642200 | 2336.05 | -13.08 | -0.56 | 2346.91 | 2347.34 | 2328.61 | 0 |
| 1732555800 | 2349.13 | 6.44 | 0.27 | 2344.44 | 2360.93 | 2341.29 | 0 |
| 1732296600 | 2342.69 | 26.45 | 1.14 | 2318.91 | 2347.35 | 2306.19 | 0 |
| 1732210200 | 2316.2399 | 17.91 | 0.78 | 2299.01 | 2317.15 | 2283.34 | 0 |
