Hot Features
프리미엄
Euronext Core Europe 30 EW NR (COR3N)
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 | -65.96 | -2.04105629924 | 3231.66 | 3291.36 | 3006.99 | 0 | 0 | IX |
| 4 | -319.27 | -9.16134141757 | 3484.97 | 3595.38 | 3006.99 | 0 | 0 | IX |
| 12 | -94.48 | -2.89799949696 | 3260.18 | 3595.38 | 3006.99 | 0 | 0 | IX |
| 26 | -22.06 | -0.692021984089 | 3187.76 | 3595.38 | 3006.99 | 0 | 0 | IX |
| 52 | 69.67 | 2.25030119217 | 3096.03 | 3595.38 | 2897.26 | 0 | 0 | IX |
| 156 | 829.98 | 35.5342249927 | 2335.72 | 3595.38 | 2055.25 | 0 | 0 | IX |
| 260 | 1514.42 | 91.7118841141 | 1651.28 | 3595.38 | 1539.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3160.27 | -15.4 | -0.48 | 3175.67 | 3209.9899 | 3121.37 | 0 |
| 1744302600 | 3175.67 | 120.38 | 3.94 | 3057.62 | 3291.36 | 3057.62 | 0 |
| 1744216200 | 3055.29 | -104.42 | -3.30 | 3159.71 | 3159.71 | 3021.76 | 0 |
| 1744129800 | 3159.71 | 87.16 | 2.84 | 3072.55 | 3193.23 | 3072.55 | 0 |
| 1744043400 | 3072.55 | -495.6 | -13.89 | 3231.66 | 3233.01 | 3006.9899 | 0 |
| 1743787800 | 3568.15 | 0 | 0.00 | 3568.15 | 3568.15 | 3568.15 | 0 |
| 1743701400 | 3568.15 | 0 | 0.00 | 3568.15 | 3568.15 | 3568.15 | 0 |
| 1743615000 | 3568.15 | 0 | 0.00 | 3568.15 | 3568.15 | 3568.15 | 0 |
| 1743528600 | 3568.15 | 0 | 0.00 | 3568.15 | 3568.15 | 3568.15 | 0 |
| 1743442200 | 3568.15 | 0 | 0.00 | 3568.15 | 3568.15 | 3568.15 | 0 |
| 1743183000 | 3568.15 | 0 | 0.00 | 3568.15 | 3568.15 | 3568.15 | 0 |
| 1743096600 | 3568.15 | 0 | 0.00 | 3568.15 | 3568.15 | 3568.15 | 0 |
| 1743010200 | 3568.15 | 0 | 0.00 | 3568.15 | 3568.15 | 3568.15 | 0 |
| 1742923800 | 3568.15 | 36.47 | 1.03 | 3531.68 | 3583.75 | 3531.68 | 0 |
| 1742837400 | 3531.68 | -11.4 | -0.32 | 3543.08 | 3570.44 | 3525.17 | 0 |
| 1742578200 | 3543.08 | -12.71 | -0.36 | 3555.79 | 3555.79 | 3525.95 | 0 |
| 1742491800 | 3555.79 | -35.15 | -0.98 | 3590.94 | 3590.94 | 3543.44 | 0 |
| 1742405400 | 3590.94 | 17.68 | 0.49 | 3573.26 | 3595.38 | 3562.16 | 0 |
| 1742319000 | 3573.26 | 17.11 | 0.48 | 3556.15 | 3585.55 | 3556.15 | 0 |
| 1742232600 | 3556.15 | 24.89 | 0.70 | 3531.26 | 3557.14 | 3524.41 | 0 |
| 1741973400 | 3531.26 | 46.29 | 1.33 | 3484.97 | 3537.19 | 3479.57 | 0 |
| 1741887000 | 3484.97 | -15.61 | -0.45 | 3500.58 | 3516.24 | 3475.75 | 0 |
| 1741800600 | 3500.58 | 33.88 | 0.98 | 3466.7 | 3531.21 | 3466.7 | 0 |
| 1741714200 | 3466.7 | -49.88 | -1.42 | 3516.58 | 3537.06 | 3458.53 | 0 |
| 1741627800 | 3516.58 | -36.82 | -1.04 | 3553.4 | 3566.63 | 3511.49 | 0 |
| 1741368600 | 3553.4 | -22.98 | -0.64 | 3576.38 | 3576.38 | 3528.57 | 0 |
| 1741282200 | 3576.38 | 23.44 | 0.66 | 3552.94 | 3589.18 | 3534.81 | 0 |
| 1741195800 | 3552.94 | 47.58 | 1.36 | 3505.36 | 3586.01 | 3505.36 | 0 |
| 1741109400 | 3505.36 | -65.91 | -1.85 | 3571.27 | 3571.27 | 3493.5 | 0 |
| 1741023000 | 3571.27 | 52.84 | 1.50 | 3518.43 | 3588 | 3505.46 | 0 |
| 1740763800 | 3518.43 | -2.95 | -0.08 | 3521.38 | 3521.38 | 3487.84 | 0 |
| 1740677400 | 3521.38 | -14.82 | -0.42 | 3537.05 | 3537.05 | 3496.49 | 0 |
| 1740591000 | 3536.2 | 51.14 | 1.47 | 3485.06 | 3543.96 | 3485.06 | 0 |
| 1740504600 | 3485.06 | -5.1 | -0.15 | 3490.16 | 3502.93 | 3472.57 | 0 |
| 1740418200 | 3490.16 | -20.32 | -0.58 | 3510.48 | 3514.96 | 3474.78 | 0 |
| 1740159000 | 3510.48 | 5.81 | 0.17 | 3505.5 | 3516.27 | 3497.76 | 0 |
| 1740072600 | 3504.67 | 1.19 | 0.03 | 3503.48 | 3523.44 | 3498.26 | 0 |
| 1739986200 | 3503.48 | -42.48 | -1.20 | 3545.96 | 3549.21 | 3497.69 | 0 |
| 1739899800 | 3545.96 | 12.98 | 0.37 | 3532.98 | 3551.64 | 3528.53 | 0 |
| 1739813400 | 3532.98 | 17.87 | 0.51 | 3515.23 | 3535.85 | 3513.67 | 0 |
| 1739554200 | 3515.11 | -5.12 | -0.15 | 3522.34 | 3533.79 | 3509.72 | 0 |
| 1739467800 | 3520.23 | 55.93 | 1.61 | 3478.41 | 3521.23 | 3478.41 | 0 |
| 1739381400 | 3464.3 | 0 | 0.00 | 3464.3 | 3464.3 | 3464.3 | 0 |
| 1739295000 | 3464.3 | 16.78 | 0.49 | 3447.52 | 3467.97 | 3446.79 | 0 |
| 1739208600 | 3447.52 | 18.03 | 0.53 | 3429.69 | 3452.7 | 3429.69 | 0 |
| 1738949400 | 3429.49 | -5.35 | -0.16 | 3434.84 | 3444.28 | 3422.61 | 0 |
| 1738863000 | 3434.84 | 48.55 | 1.43 | 3386.29 | 3440.2 | 3386.29 | 0 |
| 1738776600 | 3386.29 | 2.28 | 0.07 | 3384.01 | 3386.29 | 3367.95 | 0 |
| 1738690200 | 3384.01 | 26.01 | 0.77 | 3358 | 3385.24 | 3348.28 | 0 |
| 1738603800 | 3358 | -34.97 | -1.03 | 3392.97 | 3392.97 | 3331.4 | 0 |
| 1738344600 | 3392.97 | 4.12 | 0.12 | 3388.85 | 3408.09 | 3384.56 | 0 |
| 1738258200 | 3388.85 | 29.54 | 0.88 | 3359.31 | 3390.99 | 3359.31 | 0 |
| 1738171800 | 3359.31 | 9.68 | 0.29 | 3349.63 | 3366.97 | 3341.36 | 0 |
| 1738085400 | 3349.63 | 9.16 | 0.27 | 3340.4699 | 3365.68 | 3337.68 | 0 |
| 1737999000 | 3340.4699 | -3.65 | -0.11 | 3344.12 | 3348.48 | 3307.86 | 0 |
| 1737739800 | 3344.12 | -2.46 | -0.07 | 3346.58 | 3368.69 | 3339.14 | 0 |
| 1737653400 | 3346.58 | 13.37 | 0.40 | 3333.21 | 3349.14 | 3327.9699 | 0 |
| 1737567000 | 3333.21 | 30.34 | 0.92 | 3309.82 | 3345.98 | 3309.32 | 0 |
| 1737480600 | 3302.87 | 0 | 0.00 | 3302.87 | 3302.87 | 3302.87 | 0 |
| 1737394200 | 3302.87 | 11.48 | 0.35 | 3291.39 | 3317.11 | 3291.39 | 0 |
| 1737135000 | 3291.39 | 31.21 | 0.96 | 3260.18 | 3299.23 | 3260.18 | 0 |
| 1737048600 | 3260.18 | 42.85 | 1.33 | 3217.33 | 3260.59 | 3217.33 | 0 |
| 1736962200 | 3217.33 | 29.22 | 0.92 | 3188.11 | 3228.73 | 3188.11 | 0 |
| 1736875800 | 3188.11 | 10.1 | 0.32 | 3178.01 | 3208.88 | 3178.01 | 0 |
| 1736789400 | 3178.01 | -5.24 | -0.16 | 3183.25 | 3183.25 | 3152.57 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
