Hot Features
프리미엄
Euronext BeNe 40 Equal Weight Volatility Target (BNEWV)
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 | 29.8 | 1.23128284798 | 2420.24 | 2442.08 | 2405.74 | 0 | 0 | IX |
| 4 | 47.56 | 1.97962105824 | 2402.48 | 2463.67 | 2390.24 | 0 | 0 | IX |
| 12 | 154.76 | 6.74253250148 | 2295.28 | 2463.67 | 2225.63 | 0 | 0 | IX |
| 26 | 472.63 | 23.9014670706 | 1977.41 | 2463.67 | 1976.76 | 0 | 0 | IX |
| 52 | 569.2 | 30.2630739457 | 1880.84 | 2463.67 | 1829.03 | 0 | 0 | IX |
| 156 | 642.36 | 35.5350504514 | 1807.68 | 2463.67 | 1637.39 | 0 | 0 | IX |
| 260 | 772.58 | 46.0565378608 | 1677.46 | 2463.67 | 1561.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2450.04 | 10.27 | 0.42 | 2450.04 | 2450.04 | 2450.04 | 0 |
| 1741282200 | 2439.77 | 16 | 0.66 | 2439.77 | 2439.77 | 2439.77 | 0 |
| 1741195800 | 2423.77 | 18.03 | 0.75 | 2423.77 | 2423.77 | 2423.77 | 0 |
| 1741109400 | 2405.7399 | -36.34 | -1.49 | 2405.7399 | 2405.7399 | 2405.7399 | 0 |
| 1741023000 | 2442.08 | 21.84 | 0.90 | 2442.08 | 2442.08 | 2442.08 | 0 |
| 1740763800 | 2420.2399 | -36.39 | -1.48 | 2420.2399 | 2420.2399 | 2420.2399 | 0 |
| 1740677400 | 2456.63 | 0 | 0.00 | 2456.63 | 2456.63 | 2456.63 | 0 |
| 1740591000 | 2456.63 | 25.69 | 1.06 | 2456.63 | 2456.63 | 2456.63 | 0 |
| 1740504600 | 2430.94 | -2.66 | -0.11 | 2430.94 | 2430.94 | 2430.94 | 0 |
| 1740418200 | 2433.6 | 2.53 | 0.10 | 2433.6 | 2433.6 | 2433.6 | 0 |
| 1740159000 | 2431.07 | 10.33 | 0.43 | 2431.07 | 2431.07 | 2431.07 | 0 |
| 1740072600 | 2420.7399 | -9.42 | -0.39 | 2420.7399 | 2420.7399 | 2420.7399 | 0 |
| 1739986200 | 2430.16 | -28.86 | -1.17 | 2430.16 | 2430.16 | 2430.16 | 0 |
| 1739899800 | 2459.02 | 3.78 | 0.15 | 2459.02 | 2459.02 | 2459.02 | 0 |
| 1739813400 | 2455.2399 | 0 | 0.00 | 2455.2399 | 2455.2399 | 2455.2399 | 0 |
| 1739554200 | 2455.2399 | -6.09 | -0.25 | 2458.9 | 2463.67 | 2453.06 | 0 |
| 1739467800 | 2461.33 | 27.9 | 1.15 | 2452.68 | 2461.33 | 2445.31 | 0 |
| 1739381400 | 2433.43 | 19.72 | 0.82 | 2417.87 | 2437.4 | 2415.54 | 0 |
| 1739295000 | 2413.71 | 4.75 | 0.20 | 2411.18 | 2415.39 | 2409.12 | 0 |
| 1739208600 | 2408.96 | 15.81 | 0.66 | 2400.64 | 2412.12 | 2400.64 | 0 |
| 1738949400 | 2393.15 | -3.98 | -0.17 | 2402.48 | 2411.12 | 2390.2399 | 0 |
| 1738863000 | 2397.13 | 27.29 | 1.15 | 2378.61 | 2399.7 | 2371.87 | 0 |
| 1738776600 | 2369.84 | 3.08 | 0.13 | 2365.7199 | 2369.84 | 2357.76 | 0 |
| 1738690200 | 2366.76 | 10.71 | 0.45 | 2360.07 | 2368.53 | 2345.91 | 0 |
| 1738603800 | 2356.05 | -24.48 | -1.03 | 2363.17 | 2363.17 | 2336.31 | 0 |
| 1738344600 | 2380.53 | 0.56 | 0.02 | 2377.85 | 2388.11 | 2375.67 | 0 |
| 1738258200 | 2379.9699 | 21.46 | 0.91 | 2368.09 | 2383.38 | 2363.48 | 0 |
| 1738171800 | 2358.51 | 3.49 | 0.15 | 2359.95 | 2367.69 | 2355.92 | 0 |
| 1738085400 | 2355.02 | 11.18 | 0.48 | 2349.65 | 2363.88 | 2348.2 | 0 |
| 1737999000 | 2343.84 | 5.12 | 0.22 | 2341.31 | 2346.33 | 2326.02 | 0 |
| 1737739800 | 2338.7199 | -0.79 | -0.03 | 2351.04 | 2351.13 | 2334.18 | 0 |
| 1737653400 | 2339.51 | -6.29 | -0.27 | 2339.35 | 2342.36 | 2333.85 | 0 |
| 1737567000 | 2345.8 | -5.2 | -0.22 | 2353.61 | 2358.98 | 2344.05 | 0 |
| 1737480600 | 2351 | -3.09 | -0.13 | 2354.35 | 2355.61 | 2348.31 | 0 |
| 1737394200 | 2354.09 | 11.67 | 0.50 | 2347.9899 | 2360.13 | 2346.76 | 0 |
| 1737135000 | 2342.42 | 20.17 | 0.87 | 2322.25 | 2345.8 | 2322.25 | 0 |
| 1737048600 | 2322.25 | 24.29 | 1.06 | 2311.79 | 2322.25 | 2309.59 | 0 |
| 1736962200 | 2297.96 | 29.14 | 1.28 | 2277.32 | 2300.08 | 2276.77 | 0 |
| 1736875800 | 2268.82 | 2.27 | 0.10 | 2277.62 | 2286.32 | 2268.82 | 0 |
| 1736789400 | 2266.55 | -10.73 | -0.47 | 2273.82 | 2273.82 | 2256.21 | 0 |
| 1736530200 | 2277.28 | -19.09 | -0.83 | 2296.82 | 2297.63 | 2277.28 | 0 |
| 1736443800 | 2296.37 | 4.85 | 0.21 | 2288.94 | 2298.66 | 2284.43 | 0 |
| 1736357400 | 2291.52 | -12.85 | -0.56 | 2306.2399 | 2306.41 | 2280.64 | 0 |
| 1736271000 | 2304.37 | 3.61 | 0.16 | 2303.18 | 2315.51 | 2299.12 | 0 |
| 1736184600 | 2300.76 | 21.52 | 0.94 | 2279.2399 | 2304.05 | 2279.2399 | 0 |
| 1735925400 | 2279.2399 | -14.11 | -0.62 | 2294.06 | 2295.85 | 2276.87 | 0 |
| 1735839000 | 2293.35 | 12.7 | 0.56 | 2290.53 | 2294.88 | 2275.82 | 0 |
| 1735666200 | 2280.65 | 18.89 | 0.84 | 2258.76 | 2281.2399 | 2258.76 | 0 |
| 1735579800 | 2261.76 | -13.43 | -0.59 | 2269.83 | 2276.25 | 2256.77 | 0 |
| 1735320600 | 2275.19 | 9.31 | 0.41 | 2269.35 | 2276.05 | 2263.94 | 0 |
| 1735061400 | 2265.88 | 12.49 | 0.55 | 2260.43 | 2271.4 | 2260.42 | 0 |
| 1734975000 | 2253.39 | 2.94 | 0.13 | 2247.95 | 2255.29 | 2241.68 | 0 |
| 1734715800 | 2250.45 | 2.74 | 0.12 | 2237.7 | 2251.54 | 2225.63 | 0 |
| 1734629400 | 2247.71 | -28.92 | -1.27 | 2249.46 | 2257.7 | 2241.84 | 0 |
| 1734543000 | 2276.63 | 4.45 | 0.20 | 2277.03 | 2281.2 | 2273.2399 | 0 |
| 1734456600 | 2272.18 | -11.32 | -0.50 | 2271.9 | 2280.33 | 2269.96 | 0 |
| 1734370200 | 2283.5 | -8.23 | -0.36 | 2291.18 | 2294.92 | 2275.77 | 0 |
| 1734111000 | 2291.73 | -3.04 | -0.13 | 2295.28 | 2302.16 | 2291.11 | 0 |
| 1734024600 | 2294.77 | -3.8 | -0.17 | 2300.5 | 2302.42 | 2294.08 | 0 |
| 1733938200 | 2298.57 | 4.94 | 0.22 | 2294.92 | 2304.8 | 2294.5 | 0 |
| 1733851800 | 2293.63 | 6.05 | 0.26 | 2283.48 | 2297.19 | 2282.33 | 0 |
| 1733765400 | 2287.58 | 12.21 | 0.54 | 2291.41 | 2294.82 | 2284.18 | 0 |
