Hot Features
프리미엄
Euronext Canada (CANP)
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 | 21.97 | 1.06283652055 | 2067.11 | 2110.31 | 1980.54 | 0 | 0 | IX |
| 4 | -84.18 | -3.87344358245 | 2173.26 | 2282.08 | 1980.54 | 0 | 0 | IX |
| 12 | -225.48 | -9.74180837827 | 2314.56 | 2382.95 | 1980.54 | 0 | 0 | IX |
| 26 | -155.18 | -6.91452861968 | 2244.26 | 2404.12 | 1980.54 | 0 | 0 | IX |
| 52 | 19.82 | 0.957830335482 | 2069.26 | 2404.12 | 1980.54 | 0 | 0 | IX |
| 156 | 233.06 | 12.5569767567 | 1856.02 | 2404.12 | 1834.25 | 0 | 0 | IX |
| 260 | 233.06 | 12.5569767567 | 1856.02 | 2404.12 | 1834.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2073.85 | 42.3 | 2.08 | 2033.33 | 2075.44 | 2011 | 0 |
| 1744302600 | 2031.55 | 26.74 | 1.33 | 2133.26 | 2136.2399 | 2028.48 | 0 |
| 1744216200 | 2004.81 | -75.13 | -3.61 | 1998.6 | 2022 | 1980.54 | 0 |
| 1744129800 | 2079.94 | 38.17 | 1.87 | 2050.58 | 2110.31 | 2049.46 | 0 |
| 1744043400 | 2041.77 | -221.06 | -9.77 | 2067.11 | 2102.57 | 1998.96 | 0 |
| 1743787800 | 2262.83 | 0 | 0.00 | 2262.83 | 2262.83 | 2262.83 | 0 |
| 1743701400 | 2262.83 | 0 | 0.00 | 2262.83 | 2262.83 | 2262.83 | 0 |
| 1743615000 | 2262.83 | 0 | 0.00 | 2262.83 | 2262.83 | 2262.83 | 0 |
| 1743528600 | 2262.83 | 0 | 0.00 | 2262.83 | 2262.83 | 2262.83 | 0 |
| 1743442200 | 2262.83 | 0 | 0.00 | 2262.83 | 2262.83 | 2262.83 | 0 |
| 1743183000 | 2262.83 | 0 | 0.00 | 2262.83 | 2262.83 | 2262.83 | 0 |
| 1743096600 | 2262.83 | 0 | 0.00 | 2262.83 | 2262.83 | 2262.83 | 0 |
| 1743010200 | 2262.83 | 0 | 0.00 | 2262.83 | 2262.83 | 2262.83 | 0 |
| 1742923800 | 2262.83 | 10.68 | 0.47 | 2254.4699 | 2266.51 | 2251.78 | 0 |
| 1742837400 | 2252.15 | 36.75 | 1.66 | 2213.86 | 2261.16 | 2210.7399 | 0 |
| 1742578200 | 2215.4 | -9.46 | -0.43 | 2226.18 | 2228.7 | 2200.44 | 0 |
| 1742491800 | 2224.86 | 16.69 | 0.76 | 2215.19 | 2231.04 | 2208.31 | 0 |
| 1742405400 | 2208.17 | 35.57 | 1.64 | 2188.53 | 2213.62 | 2185.1 | 0 |
| 1742319000 | 2172.6 | -16.43 | -0.75 | 2190.68 | 2199.33 | 2170.84 | 0 |
| 1742232600 | 2189.03 | 17.86 | 0.82 | 2173.26 | 2190.96 | 2167.64 | 0 |
| 1741973400 | 2171.17 | 29.01 | 1.35 | 2141.86 | 2171.48 | 2127.57 | 0 |
| 1741887000 | 2142.16 | -6.71 | -0.31 | 2156.45 | 2165.37 | 2142.05 | 0 |
| 1741800600 | 2148.87 | 36.26 | 1.72 | 2129.21 | 2149.02 | 2126.38 | 0 |
| 1741714200 | 2112.61 | -50.9 | -2.35 | 2153.35 | 2155.75 | 2112.61 | 0 |
| 1741627800 | 2163.51 | -1.88 | -0.09 | 2200 | 2200.78 | 2162.31 | 0 |
| 1741368600 | 2165.39 | -30.71 | -1.40 | 2188.25 | 2198.57 | 2162.15 | 0 |
| 1741282200 | 2196.1 | 1.08 | 0.05 | 2211.16 | 2213.8 | 2176.44 | 0 |
| 1741195800 | 2195.02 | -20.52 | -0.93 | 2205.16 | 2209.28 | 2184.19 | 0 |
| 1741109400 | 2215.54 | -93.67 | -4.06 | 2267.86 | 2274.7399 | 2202.9 | 0 |
| 1741023000 | 2309.21 | 6.85 | 0.30 | 2325.38 | 2328.63 | 2306 | 0 |
| 1740763800 | 2302.36 | -5.63 | -0.24 | 2298.77 | 2307.9 | 2288.64 | 0 |
| 1740677400 | 2307.9899 | -2.39 | -0.10 | 2314.07 | 2320.69 | 2303.7199 | 0 |
| 1740591000 | 2310.38 | 17.5 | 0.76 | 2303.15 | 2318.57 | 2299.48 | 0 |
| 1740504600 | 2292.88 | -27.06 | -1.17 | 2306.57 | 2313.36 | 2285.5 | 0 |
| 1740418200 | 2319.94 | -16.19 | -0.69 | 2314 | 2321.44 | 2308.06 | 0 |
| 1740159000 | 2336.13 | -5.22 | -0.22 | 2340.32 | 2346.08 | 2330.1 | 0 |
| 1740072600 | 2341.35 | -9.5 | -0.40 | 2354.2 | 2357.59 | 2338.6 | 0 |
| 1739986200 | 2350.85 | 3.03 | 0.13 | 2357.07 | 2360.89 | 2339.96 | 0 |
| 1739899800 | 2347.82 | 12.84 | 0.55 | 2337.81 | 2347.85 | 2336.29 | 0 |
| 1739813400 | 2334.98 | -7.93 | -0.34 | 2335.29 | 2337.9699 | 2332.71 | 0 |
| 1739554200 | 2342.91 | -11.22 | -0.48 | 2365.2199 | 2366.1 | 2341.04 | 0 |
| 1739467800 | 2354.13 | -15.03 | -0.63 | 2351.9899 | 2365.88 | 2348.36 | 0 |
| 1739381400 | 2369.16 | 0 | 0.00 | 2369.16 | 2369.16 | 2369.16 | 0 |
| 1739295000 | 2369.16 | -5.23 | -0.22 | 2378.67 | 2379.56 | 2357.3 | 0 |
| 1739208600 | 2374.39 | 13.15 | 0.56 | 2357.08 | 2382.95 | 2354.13 | 0 |
| 1738949400 | 2361.2399 | 10.14 | 0.43 | 2352.4 | 2365.32 | 2349.43 | 0 |
| 1738863000 | 2351.1 | 13.53 | 0.58 | 2342.87 | 2359.91 | 2342.71 | 0 |
| 1738776600 | 2337.57 | 5.29 | 0.23 | 2321.39 | 2339.12 | 2320.37 | 0 |
| 1738690200 | 2332.28 | 20.35 | 0.88 | 2323.75 | 2339.55 | 2315.03 | 0 |
| 1738603800 | 2311.93 | -40.1 | -1.70 | 2326.09 | 2330.66 | 2253.36 | 0 |
| 1738344600 | 2352.03 | -1.65 | -0.07 | 2353.27 | 2359.15 | 2343.28 | 0 |
| 1738258200 | 2353.68 | 29.97 | 1.29 | 2323.78 | 2359.06 | 2316.39 | 0 |
| 1738171800 | 2323.71 | 10.2 | 0.44 | 2319.34 | 2331.86 | 2315.95 | 0 |
| 1738085400 | 2313.51 | 10.5 | 0.46 | 2316.9699 | 2324.9699 | 2310.9699 | 0 |
| 1737999000 | 2303.01 | -20.23 | -0.87 | 2325.84 | 2327.08 | 2297.65 | 0 |
| 1737739800 | 2323.2399 | -15.4 | -0.66 | 2332.46 | 2334.25 | 2318.91 | 0 |
| 1737653400 | 2338.64 | 8.96 | 0.38 | 2325.82 | 2338.64 | 2319.54 | 0 |
| 1737567000 | 2329.68 | 3.82 | 0.16 | 2329.78 | 2331.42 | 2319.89 | 0 |
| 1737480600 | 2325.86 | 0 | 0.00 | 2325.86 | 2325.86 | 2325.86 | 0 |
| 1737394200 | 2325.86 | 1.86 | 0.08 | 2314.56 | 2334.04 | 2309.76 | 0 |
| 1737135000 | 2324 | 17.54 | 0.76 | 2305.61 | 2325.26 | 2297.7 | 0 |
| 1737048600 | 2306.46 | -4.21 | -0.18 | 2304.64 | 2311.05 | 2296.86 | 0 |
| 1736962200 | 2310.67 | 33.41 | 1.47 | 2286.4 | 2311.41 | 2280.69 | 0 |
| 1736875800 | 2277.26 | -16.51 | -0.72 | 2287.15 | 2289.69 | 2272.85 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
