Hot Features
프리미엄
Euronext Core Europe 30 ESG EW (CEE3P)
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 | 35.38 | 2.6325580011 | 1343.94 | 1384.06 | 1322.54 | 0 | 0 | IX |
| 4 | 63.29 | 4.80916088539 | 1316.03 | 1384.06 | 1299.74 | 0 | 0 | IX |
| 12 | 59.93 | 4.5422505855 | 1319.39 | 1384.06 | 1276.88 | 0 | 0 | IX |
| 26 | 65.53 | 4.98785955137 | 1313.79 | 1384.06 | 1210.65 | 0 | 0 | IX |
| 52 | 119.07 | 9.44812537195 | 1260.25 | 1404.18 | 1210.65 | 0 | 0 | IX |
| 156 | -2.17 | -0.157076779419 | 1381.49 | 1404.18 | 997.76 | 0 | 0 | IX |
| 260 | 196.34 | 16.5970684204 | 1182.98 | 1404.18 | 717.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1379.32 | 12.02 | 0.88 | 1368.23 | 1384.06 | 1368.23 | 0 |
| 1737048600 | 1367.3 | 15.2 | 1.12 | 1352.83 | 1368.49 | 1352.83 | 0 |
| 1736962200 | 1352.1 | 14.32 | 1.07 | 1338.33 | 1355.9 | 1338.33 | 0 |
| 1736875800 | 1337.78 | 6.9 | 0.52 | 1332.76 | 1348.3699 | 1332.76 | 0 |
| 1736789400 | 1330.88 | -4.24 | -0.32 | 1333.55 | 1333.55 | 1322.54 | 0 |
| 1736530200 | 1335.1199 | -8.21 | -0.61 | 1343.94 | 1348.97 | 1333.6099 | 0 |
| 1736443800 | 1343.33 | 4.58 | 0.34 | 1337.43 | 1345.41 | 1330.82 | 0 |
| 1736357400 | 1338.75 | -3.47 | -0.26 | 1342.53 | 1345.32 | 1329.18 | 0 |
| 1736271000 | 1342.22 | 4.27 | 0.32 | 1337.92 | 1348.3 | 1330.6199 | 0 |
| 1736184600 | 1337.95 | 23.38 | 1.78 | 1315.64 | 1340.8699 | 1315.64 | 0 |
| 1735925400 | 1314.57 | -18.66 | -1.40 | 1332.91 | 1333.46 | 1312.13 | 0 |
| 1735839000 | 1333.23 | 1.79 | 0.13 | 1331.54 | 1337.21 | 1318.19 | 0 |
| 1735666200 | 1331.44 | 9.29 | 0.70 | 1321.59 | 1332.17 | 1318.34 | 0 |
| 1735579800 | 1322.15 | -5.1 | -0.38 | 1326.31 | 1330.42 | 1319.54 | 0 |
| 1735320600 | 1327.25 | 11.65 | 0.89 | 1315.22 | 1327.25 | 1314.85 | 0 |
| 1735061400 | 1315.6 | 1.74 | 0.13 | 1314.15 | 1322.3 | 1314.15 | 0 |
| 1734975000 | 1313.8599 | -0.27 | -0.02 | 1313.6199 | 1317.46 | 1306.79 | 0 |
| 1734715800 | 1314.13 | -3.39 | -0.26 | 1316.03 | 1316.97 | 1299.74 | 0 |
| 1734629400 | 1317.52 | -17.06 | -1.28 | 1331.59 | 1331.59 | 1312.33 | 0 |
| 1734543000 | 1334.58 | 4.69 | 0.35 | 1330.25 | 1337.66 | 1330.1099 | 0 |
| 1734456600 | 1329.89 | -2.73 | -0.20 | 1331.67 | 1334.41 | 1325.6 | 0 |
| 1734370200 | 1332.6199 | -9.01 | -0.67 | 1340.73 | 1340.73 | 1328.7 | 0 |
| 1734111000 | 1341.63 | 0.66 | 0.05 | 1340.78 | 1348.1099 | 1338.26 | 0 |
| 1734024600 | 1340.97 | 0.06 | 0.00 | 1341.68 | 1345.42 | 1339.59 | 0 |
| 1733938200 | 1340.91 | 7.9 | 0.59 | 1332.63 | 1343.06 | 1330.78 | 0 |
| 1733851800 | 1333.01 | -9.7 | -0.72 | 1342.63 | 1342.63 | 1331.7 | 0 |
| 1733765400 | 1342.71 | 7.15 | 0.54 | 1336.92 | 1348.03 | 1336.92 | 0 |
| 1733506200 | 1335.56 | 16.06 | 1.22 | 1319.7 | 1339.6 | 1319.7 | 0 |
| 1733419800 | 1319.5 | 12.48 | 0.95 | 1306.6199 | 1320.8699 | 1304.35 | 0 |
| 1733333400 | 1307.02 | 7.03 | 0.54 | 1300.17 | 1310.7 | 1299.3699 | 0 |
| 1733247000 | 1299.99 | 4 | 0.31 | 1295.51 | 1308.75 | 1295.16 | 0 |
| 1733160600 | 1295.99 | -3.02 | -0.23 | 1297.1 | 1304.81 | 1284.44 | 0 |
| 1732901400 | 1299.01 | 8.33 | 0.65 | 1290.08 | 1299.85 | 1285.68 | 0 |
| 1732815000 | 1290.68 | 8.84 | 0.69 | 1282 | 1295.14 | 1282 | 0 |
| 1732728600 | 1281.84 | -9.69 | -0.75 | 1291.29 | 1291.29 | 1271.71 | 0 |
| 1732642200 | 1291.53 | -8.48 | -0.65 | 1299.02 | 1299.71 | 1288.95 | 0 |
| 1732555800 | 1300.01 | 4.66 | 0.36 | 1295.93 | 1308.71 | 1292.64 | 0 |
| 1732296600 | 1295.35 | 4.53 | 0.35 | 1292.1199 | 1300.66 | 1279.94 | 0 |
| 1732210200 | 1290.82 | 1.2 | 0.09 | 1289.6 | 1292.14 | 1276.88 | 0 |
| 1732123800 | 1289.6199 | -5.05 | -0.39 | 1295.1 | 1303.71 | 1288.02 | 0 |
| 1732037400 | 1294.67 | -10.97 | -0.84 | 1305.46 | 1309.41 | 1278.43 | 0 |
| 1731951000 | 1305.64 | 2.74 | 0.21 | 1303.16 | 1307.45 | 1298.26 | 0 |
| 1731691800 | 1302.9 | -5.43 | -0.42 | 1307.15 | 1312.72 | 1298.95 | 0 |
| 1731605400 | 1308.33 | 13.17 | 1.02 | 1292.01 | 1310.93 | 1292.01 | 0 |
| 1731519000 | 1295.16 | 0 | 0.00 | 1295.16 | 1295.16 | 1295.16 | 0 |
| 1731432600 | 1295.16 | -30.21 | -2.28 | 1324.3699 | 1324.3699 | 1293.1199 | 0 |
| 1731346200 | 1325.3699 | 15.76 | 1.20 | 1311.94 | 1331.05 | 1311.94 | 0 |
| 1731087000 | 1309.6099 | -9.4 | -0.71 | 1319.39 | 1320.01 | 1305.28 | 0 |
| 1731000600 | 1319.01 | 5.97 | 0.45 | 1312.84 | 1323.3699 | 1309.35 | 0 |
| 1730914200 | 1313.04 | -5.86 | -0.44 | 1320.97 | 1344.95 | 1307.04 | 0 |
| 1730827800 | 1318.9 | 8.63 | 0.66 | 1310.16 | 1320.03 | 1308.03 | 0 |
| 1730741400 | 1310.27 | -5.45 | -0.41 | 1315.38 | 1320.09 | 1310.27 | 0 |
| 1730482200 | 1315.72 | 8.33 | 0.64 | 1307.68 | 1319.48 | 1307.3699 | 0 |
| 1730395800 | 1307.39 | -6.16 | -0.47 | 1312.26 | 1312.26 | 1299.69 | 0 |
| 1730309400 | 1313.55 | -11.48 | -0.87 | 1324.58 | 1324.58 | 1304.55 | 0 |
| 1730223000 | 1325.03 | -6.69 | -0.50 | 1332.28 | 1342.08 | 1324.07 | 0 |
| 1730136600 | 1331.72 | 12.65 | 0.96 | 1322.3599 | 1335.42 | 1321.1 | 0 |
| 1729873800 | 1319.07 | -0.78 | -0.06 | 1319.39 | 1323.7 | 1313.92 | 0 |
| 1729787400 | 1319.85 | 1.38 | 0.10 | 1320.49 | 1330.58 | 1319.85 | 0 |
| 1729701000 | 1318.47 | -5.24 | -0.40 | 1322.38 | 1328.54 | 1316.2 | 0 |
| 1729614600 | 1323.71 | -1.89 | -0.14 | 1325.33 | 1325.33 | 1313.26 | 0 |
| 1729528200 | 1325.6 | -13.33 | -1.00 | 1338.16 | 1339.15 | 1325.1 | 0 |
| 1729269000 | 1338.93 | 3.85 | 0.29 | 1335.16 | 1344.42 | 1332.03 | 0 |
