Hot Features
프리미엄
Euronext AI World NR (EAIWN)
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 | -3.01 | -0.0190052248583 | 15837.75 | 15974.15 | 15708.69 | 0 | 0 | IX |
| 4 | 743.2 | 4.92461339267 | 15091.54 | 15982.59 | 15002.17 | 0 | 0 | IX |
| 12 | 1934.44 | 13.9165341755 | 13900.3 | 15982.59 | 13826.27 | 0 | 0 | IX |
| 26 | 2359.01 | 17.5056193616 | 13475.73 | 15982.59 | 12105.23 | 0 | 0 | IX |
| 52 | 4630.66 | 41.3301225982 | 11204.08 | 15982.59 | 10985.7 | 0 | 0 | IX |
| 156 | 6409.78 | 68.0085644926 | 9424.96 | 15982.59 | 9320.95 | 0 | 0 | IX |
| 260 | 6409.78 | 68.0085644926 | 9424.96 | 15982.59 | 9320.95 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 15833.55 | -49.21 | -0.31 | 15924.73 | 15935.81 | 15800.21 | 0 |
| 1734370200 | 15882.76 | 95.82 | 0.61 | 15837.67 | 15907.33 | 15808.25 | 0 |
| 1734111000 | 15786.94 | -112.82 | -0.71 | 15883.84 | 15905.96 | 15774.62 | 0 |
| 1734024600 | 15899.76 | 11.22 | 0.07 | 15913.11 | 15974.15 | 15873.3 | 0 |
| 1733938200 | 15888.54 | 108.74 | 0.69 | 15754.31 | 15889.19 | 15708.69 | 0 |
| 1733851800 | 15779.8 | -52.09 | -0.33 | 15837.75 | 15868.1 | 15758.31 | 0 |
| 1733765400 | 15831.89 | -132.75 | -0.83 | 15961.07 | 15982.59 | 15766.75 | 0 |
| 1733506200 | 15964.64 | 52.47 | 0.33 | 15803.77 | 15971.06 | 15757 | 0 |
| 1733419800 | 15912.17 | 30.27 | 0.19 | 15920.09 | 15937.78 | 15842.22 | 0 |
| 1733333400 | 15881.9 | 222.68 | 1.42 | 15702.7 | 15895.77 | 15702.7 | 0 |
| 1733247000 | 15659.22 | 40.29 | 0.26 | 15637.29 | 15692.41 | 15601.12 | 0 |
| 1733160600 | 15618.93 | 228.05 | 1.48 | 15473.1 | 15642.79 | 15452.44 | 0 |
| 1732901400 | 15390.88 | 111.35 | 0.73 | 15274.36 | 15394.49 | 15266.95 | 0 |
| 1732815000 | 15279.53 | 85.04 | 0.56 | 15274.03 | 15308.42 | 15265.48 | 0 |
| 1732728600 | 15194.49 | -283.18 | -1.83 | 15469.29 | 15469.29 | 15179.25 | 0 |
| 1732642200 | 15477.67 | -23.16 | -0.15 | 15889 | 15889 | 15408.53 | 0 |
| 1732555800 | 15500.83 | -35.44 | -0.23 | 15508.63 | 15571.46 | 15428.78 | 0 |
| 1732296600 | 15536.27 | 159.53 | 1.04 | 15373.98 | 15544.02 | 15364.06 | 0 |
| 1732210200 | 15376.74 | 249.14 | 1.65 | 15164.5 | 15381.97 | 15162.11 | 0 |
| 1732123800 | 15127.6 | 19.59 | 0.13 | 15145.99 | 15199.6 | 15072.34 | 0 |
| 1732037400 | 15108.01 | 39.64 | 0.26 | 15091.54 | 15152.37 | 15002.17 | 0 |
| 1731951000 | 15068.37 | -3.73 | -0.02 | 15048.81 | 15107.02 | 15006.65 | 0 |
| 1731691800 | 15072.1 | -176.23 | -1.16 | 15206.4 | 15224.36 | 15063.93 | 0 |
| 1731605400 | 15248.33 | -33.33 | -0.22 | 15300.48 | 15374.47 | 15234.75 | 0 |
| 1731519000 | 15281.66 | 0 | 0.00 | 15281.66 | 15281.66 | 15281.66 | 0 |
| 1731432600 | 15281.66 | -76.11 | -0.50 | 15351.5 | 15361.78 | 15263.13 | 0 |
| 1731346200 | 15357.77 | 150.8 | 0.99 | 15201.67 | 15378.63 | 15201.67 | 0 |
| 1731087000 | 15206.97 | 207.39 | 1.38 | 15094.31 | 15218.63 | 15057.01 | 0 |
| 1731000600 | 14999.58 | 208.68 | 1.41 | 14875.28 | 15002.73 | 14875.28 | 0 |
| 1730914200 | 14790.9 | 476.46 | 3.33 | 14599.19 | 14845 | 14599.19 | 0 |
| 1730827800 | 14314.44 | 134.87 | 0.95 | 14174.05 | 14318.91 | 14164.46 | 0 |
| 1730741400 | 14179.57 | -49.31 | -0.35 | 14178.66 | 14224.57 | 14131.7 | 0 |
| 1730482200 | 14228.88 | 37.94 | 0.27 | 14081.62 | 14257.7 | 14080.58 | 0 |
| 1730395800 | 14190.94 | -252.5 | -1.75 | 14406.61 | 14406.61 | 14160.41 | 0 |
| 1730309400 | 14443.44 | -135.74 | -0.93 | 14566.24 | 14566.24 | 14441 | 0 |
| 1730223000 | 14579.18 | 65.91 | 0.45 | 14529.9 | 14583.1 | 14512.25 | 0 |
| 1730136600 | 14513.27 | -25.41 | -0.17 | 14498.79 | 14532.29 | 14454.07 | 0 |
| 1729873800 | 14538.68 | 112.49 | 0.78 | 14422.1 | 14551.44 | 14388.71 | 0 |
| 1729787400 | 14426.19 | 24.43 | 0.17 | 14395.99 | 14471.84 | 14387.45 | 0 |
| 1729701000 | 14401.76 | -73.94 | -0.51 | 14486.05 | 14502.5 | 14401.76 | 0 |
| 1729614600 | 14475.7 | -51.69 | -0.36 | 14505.96 | 14527.65 | 14469.31 | 0 |
| 1729528200 | 14527.39 | -63.01 | -0.43 | 14565.34 | 14578.27 | 14497.27 | 0 |
| 1729269000 | 14590.4 | 2.85 | 0.02 | 14554 | 14609.77 | 14547.35 | 0 |
| 1729182600 | 14587.55 | 115.34 | 0.80 | 14502.68 | 14636.99 | 14499.1 | 0 |
| 1729096200 | 14472.21 | -49.23 | -0.34 | 14491.7 | 14491.7 | 14425.76 | 0 |
| 1729009800 | 14521.44 | -9.96 | -0.07 | 14576.96 | 14623.57 | 14477.63 | 0 |
| 1728923400 | 14531.4 | 120.99 | 0.84 | 14439.04 | 14540.27 | 14439.04 | 0 |
| 1728664200 | 14410.41 | 39.38 | 0.27 | 14388.26 | 14429.39 | 14362.85 | 0 |
| 1728577800 | 14371.03 | 0 | 0.00 | 14371.03 | 14371.03 | 14371.03 | 0 |
| 1728491400 | 14371.03 | 154.98 | 1.09 | 14277.99 | 14378.58 | 14268.5 | 0 |
| 1728405000 | 14216.05 | -17.81 | -0.13 | 14130.36 | 14225.66 | 14100.78 | 0 |
| 1728318600 | 14233.86 | 52.62 | 0.37 | 14251.91 | 14264.44 | 14202.97 | 0 |
| 1728059400 | 14181.24 | 107.34 | 0.76 | 14077.17 | 14215.99 | 14068.68 | 0 |
| 1727973000 | 14073.9 | 8.11 | 0.06 | 14088.04 | 14099.86 | 14025.44 | 0 |
| 1727886600 | 14065.79 | -21.31 | -0.15 | 14022.55 | 14078.03 | 13957.36 | 0 |
| 1727800200 | 14087.1 | 31.85 | 0.23 | 14141.74 | 14226.9 | 14035.02 | 0 |
| 1727713800 | 14055.25 | -173.68 | -1.22 | 14108.62 | 14115.62 | 14017.76 | 0 |
| 1727454600 | 14228.93 | 153.15 | 1.09 | 14238.3 | 14261.25 | 14206.68 | 0 |
| 1727368200 | 14075.78 | 140.11 | 1.01 | 14004.46 | 14181.14 | 14004.46 | 0 |
| 1727281800 | 13935.67 | 28.87 | 0.21 | 13870.01 | 13939.48 | 13855.69 | 0 |
| 1727195400 | 13906.8 | 52.05 | 0.38 | 13900.3 | 13918.48 | 13826.27 | 0 |
| 1727109000 | 13854.75 | 103.79 | 0.75 | 13783.21 | 13865.66 | 13783.21 | 0 |
| 1726849800 | 13750.96 | -73.01 | -0.53 | 13800.52 | 13804.24 | 13706.93 | 0 |
| 1726763400 | 13823.97 | 232.12 | 1.71 | 13611 | 13841.85 | 13608.62 | 0 |
| 1726677000 | 13591.85 | -40.41 | -0.30 | 13633.8 | 13636.33 | 13569.7 | 0 |
