Hot Features
프리미엄
Euronext Core Europe 100 ESG EW GR (CEE1G)
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 | 36.11 | 0.873405750304 | 4134.39 | 4265.95 | 4112.46 | 0 | 0 | IX |
| 4 | 92.49 | 2.26801797936 | 4078.01 | 4307.76 | 4034.23 | 0 | 0 | IX |
| 12 | 444 | 11.9146652355 | 3726.5 | 4307.76 | 3699.05 | 0 | 0 | IX |
| 26 | 352.36 | 9.22857726537 | 3818.14 | 16832.01 | 3678.17 | 0 | 0 | IX |
| 52 | 366.43 | 9.63257773911 | 3804.07 | 16832.01 | 3537.44 | 0 | 0 | IX |
| 156 | 763.77 | 22.4194462138 | 3406.73 | 16832.01 | 2814.34 | 0 | 0 | IX |
| 260 | 2198.97 | 111.536218064 | 1971.53 | 16832.01 | 1884.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4170.5 | -27.21 | -0.65 | 4197.2 | 4197.2 | 4147.83 | 0 |
| 1742491800 | 4197.71 | -43.32 | -1.02 | 4241.1 | 4246.95 | 4170.02 | 0 |
| 1742405400 | 4241.03 | -5.51 | -0.13 | 4243.46 | 4248.4399 | 4223.49 | 0 |
| 1742319000 | 4246.54 | 34.58 | 0.82 | 4213.84 | 4265.95 | 4213.84 | 0 |
| 1742232600 | 4211.96 | 31.71 | 0.76 | 4181.13 | 4217.09 | 4181.13 | 0 |
| 1741973400 | 4180.25 | 46.45 | 1.12 | 4134.39 | 4199.1 | 4112.46 | 0 |
| 1741887000 | 4133.8 | -19.08 | -0.46 | 4150.38 | 4167.33 | 4120.64 | 0 |
| 1741800600 | 4152.88 | 29.9 | 0.73 | 4127.87 | 4183.9399 | 4127.87 | 0 |
| 1741714200 | 4122.9799 | -78.65 | -1.87 | 4203.34 | 4218.01 | 4114.1 | 0 |
| 1741627800 | 4201.63 | -46.01 | -1.08 | 4250.85 | 4277.21 | 4198.14 | 0 |
| 1741368600 | 4247.64 | -51.53 | -1.20 | 4305.67 | 4305.67 | 4219.72 | 0 |
| 1741282200 | 4299.17 | 113.19 | 2.70 | 4201.68 | 4307.76 | 4201.68 | 0 |
| 1741195800 | 4185.9799 | 139.44 | 3.45 | 4052.46 | 4207.71 | 4052.46 | 0 |
| 1741109400 | 4046.54 | -92.58 | -2.24 | 4137.66 | 4137.66 | 4034.23 | 0 |
| 1741023000 | 4139.12 | 56.15 | 1.38 | 4084.08 | 4167.54 | 4082.01 | 0 |
| 1740763800 | 4082.97 | -25.29 | -0.62 | 4103.85 | 4103.85 | 4052.78 | 0 |
| 1740677400 | 4108.26 | -34.97 | -0.84 | 4140.95 | 4140.95 | 4083.12 | 0 |
| 1740591000 | 4143.2299 | 44.1 | 1.08 | 4099.42 | 4153.34 | 4099.42 | 0 |
| 1740504600 | 4099.13 | -8.32 | -0.20 | 4104.82 | 4124.91 | 4089.22 | 0 |
| 1740418200 | 4107.45 | 17.18 | 0.42 | 4092.72 | 4119.9 | 4081.78 | 0 |
| 1740159000 | 4090.27 | 15.42 | 0.38 | 4078.01 | 4104.24 | 4076.76 | 0 |
| 1740072600 | 4074.85 | -4.21 | -0.10 | 4080.18 | 4105.54 | 4063.48 | 0 |
| 1739986200 | 4079.06 | -60.24 | -1.46 | 4138.56 | 4148.93 | 4073.21 | 0 |
| 1739899800 | 4139.3 | 15.27 | 0.37 | 4124.83 | 4148.16 | 4114.22 | 0 |
| 1739813400 | 4124.03 | 23.82 | 0.58 | 4098.61 | 4131.95 | 4097.54 | 0 |
| 1739554200 | 4100.21 | 3.1 | 0.08 | 4099.56 | 4113.15 | 4086.64 | 0 |
| 1739467800 | 4097.11 | 76.3 | 1.90 | 4043.57 | 4101.7 | 4043.57 | 0 |
| 1739381400 | 4020.81 | 0 | 0.00 | 4020.81 | 4020.81 | 4020.81 | 0 |
| 1739295000 | 4020.81 | 15.81 | 0.39 | 4004.83 | 4024.48 | 3999.16 | 0 |
| 1739208600 | 4005 | 12.51 | 0.31 | 3993.4 | 4011.29 | 3993.4 | 0 |
| 1738949400 | 3992.49 | -14.73 | -0.37 | 4008.28 | 4029.96 | 3989.92 | 0 |
| 1738863000 | 4007.22 | 68 | 1.73 | 3941.34 | 4014.57 | 3941.34 | 0 |
| 1738776600 | 3939.22 | 0.97 | 0.02 | 3936.69 | 3939.22 | 3918.32 | 0 |
| 1738690200 | 3938.25 | 25.48 | 0.65 | 3914.29 | 3940.32 | 3897.49 | 0 |
| 1738603800 | 3912.77 | -55.9 | -1.41 | 3962.89 | 3962.89 | 3873.41 | 0 |
| 1738344600 | 3968.67 | -3.02 | -0.08 | 3971.67 | 3984.52 | 3962.94 | 0 |
| 1738258200 | 3971.69 | 36.35 | 0.92 | 3935.97 | 3977.25 | 3935.97 | 0 |
| 1738171800 | 3935.34 | -11.29 | -0.29 | 3946.97 | 3951.67 | 3930.96 | 0 |
| 1738085400 | 3946.63 | 15.94 | 0.41 | 3933.53 | 3965.15 | 3930.93 | 0 |
| 1737999000 | 3930.69 | 9.75 | 0.25 | 3919.17 | 3943.1 | 3895.26 | 0 |
| 1737739800 | 3920.94 | 19.55 | 0.50 | 3905.79 | 3955.66 | 3905.79 | 0 |
| 1737653400 | 3901.39 | 13.54 | 0.35 | 3888.25 | 3905.81 | 3883.65 | 0 |
| 1737567000 | 3887.85 | 8.34 | 0.21 | 3891.53 | 3909.74 | 3882.73 | 0 |
| 1737480600 | 3879.51 | 0 | 0.00 | 3879.51 | 3879.51 | 3879.51 | 0 |
| 1737394200 | 3879.51 | 19.71 | 0.51 | 3861.98 | 3890.38 | 3852.79 | 0 |
| 1737135000 | 3859.8 | 37.25 | 0.97 | 3826.33 | 3867.53 | 3826.33 | 0 |
| 1737048600 | 3822.55 | 25.22 | 0.66 | 3803.93 | 3824.93 | 3801.72 | 0 |
| 1736962200 | 3797.33 | 56.24 | 1.50 | 3742.87 | 3805.65 | 3742.87 | 0 |
| 1736875800 | 3741.09 | 14.45 | 0.39 | 3732.85 | 3773.02 | 3732.85 | 0 |
| 1736789400 | 3726.64 | -4.82 | -0.13 | 3727.86 | 3732.58 | 3699.05 | 0 |
| 1736530200 | 3731.46 | -33.12 | -0.88 | 3764.7 | 3773.73 | 3727.11 | 0 |
| 1736443800 | 3764.58 | -1.88 | -0.05 | 3763.82 | 3771.31 | 3748.39 | 0 |
| 1736357400 | 3766.46 | -20.92 | -0.55 | 3787.44 | 3790.37 | 3743.92 | 0 |
| 1736271000 | 3787.38 | -3.66 | -0.10 | 3790.38 | 3807.17 | 3767.02 | 0 |
| 1736184600 | 3791.04 | 56.63 | 1.52 | 3739.86 | 3806.47 | 3739.86 | 0 |
| 1735925400 | 3734.41 | -45.87 | -1.21 | 3779.18 | 3779.18 | 3731.03 | 0 |
| 1735839000 | 3780.28 | 4.78 | 0.13 | 3776.62 | 3799.88 | 3754.11 | 0 |
| 1735666200 | 3775.5 | 27.45 | 0.73 | 3746.57 | 3778.82 | 3743.24 | 0 |
| 1735579800 | 3748.05 | -14.93 | -0.40 | 3761.56 | 3772.44 | 3743.95 | 0 |
| 1735320600 | 3762.98 | 37.2 | 1.00 | 3726.5 | 3764.67 | 3726.5 | 0 |
| 1735061400 | 3725.78 | 3.87 | 0.10 | 3722.11 | 3743.48 | 3722.11 | 0 |
| 1734975000 | 3721.91 | 5.3 | 0.14 | 3715.33 | 3725.65 | 3699.35 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
