Hot Features
프리미엄
EN BIODIV ENB W GR (EBEWG)
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 | 167.87 | 2.76438883574 | 6072.59 | 6295.22 | 5803.07 | 0 | 0 | IX |
| 4 | -670.68 | -9.70433242562 | 6911.14 | 7158.69 | 5803.07 | 0 | 0 | IX |
| 12 | -1250.59 | -16.6944553834 | 7491.05 | 7855.88 | 5803.07 | 0 | 0 | IX |
| 26 | -662.7 | -9.59995132664 | 6903.16 | 7855.88 | 5803.07 | 0 | 0 | IX |
| 52 | -400.03 | -6.02410364295 | 6640.49 | 7855.88 | 5803.07 | 0 | 0 | IX |
| 156 | 443.5 | 7.6505616737 | 5796.96 | 7855.88 | 5315.85 | 0 | 0 | IX |
| 260 | 443.5 | 7.6505616737 | 5796.96 | 7855.88 | 5315.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5954.51 | 0 | 0.00 | 5954.51 | 5954.51 | 5954.51 | 0 |
| 1744302600 | 5954.51 | 0 | 0.00 | 5954.51 | 5954.51 | 5954.51 | 0 |
| 1744216200 | 5954.51 | -226.83 | -3.67 | 5890.53 | 5982.93 | 5852.1899 | 0 |
| 1744129800 | 6181.34 | 195.18 | 3.26 | 6033.22 | 6295.22 | 6033.22 | 0 |
| 1744043400 | 5986.16 | -199.49 | -3.23 | 6072.59 | 6268.32 | 5803.07 | 0 |
| 1743784200 | 6185.65 | -380.09 | -5.79 | 6472.47 | 6501.78 | 6167.54 | 0 |
| 1743697800 | 6565.74 | -385.67 | -5.55 | 6877.04 | 6887.4 | 6475.4399 | 0 |
| 1743611400 | 6951.41 | 15.13 | 0.22 | 6957.42 | 6958.47 | 6879.61 | 0 |
| 1743525000 | 6936.28 | 60.2 | 0.88 | 6919.38 | 6962.67 | 6865.63 | 0 |
| 1743438600 | 6876.08 | -23.18 | -0.34 | 6877.08 | 6882.11 | 6787.14 | 0 |
| 1743183000 | 6899.26 | -143.02 | -2.03 | 7051.13 | 7059.64 | 6895.28 | 0 |
| 1743096600 | 7042.28 | -41 | -0.58 | 7078.37 | 7078.37 | 7005.34 | 0 |
| 1743010200 | 7083.28 | -36.9 | -0.52 | 7144.54 | 7158.69 | 7071.21 | 0 |
| 1742923800 | 7120.18 | 28.91 | 0.41 | 7107.13 | 7142.33 | 7093.8 | 0 |
| 1742837400 | 7091.27 | 110.96 | 1.59 | 7006.56 | 7106.71 | 6997.56 | 0 |
| 1742578200 | 6980.31 | 10.85 | 0.16 | 6980.71 | 6998.28 | 6909.79 | 0 |
| 1742491800 | 6969.46 | -5.13 | -0.07 | 7006.51 | 7043.37 | 6966.26 | 0 |
| 1742405400 | 6974.59 | 99.71 | 1.45 | 6917.26 | 7006.51 | 6902.46 | 0 |
| 1742319000 | 6874.88 | -54.84 | -0.79 | 6941.79 | 6970.68 | 6867.97 | 0 |
| 1742232600 | 6929.72 | 42.58 | 0.62 | 6911.14 | 6948.73 | 6886.04 | 0 |
| 1741973400 | 6887.14 | 79.32 | 1.17 | 6810.45 | 6908.23 | 6778.13 | 0 |
| 1741887000 | 6807.82 | -87.65 | -1.27 | 6895.17 | 6915.43 | 6804.67 | 0 |
| 1741800600 | 6895.47 | 84.07 | 1.23 | 6867.23 | 6948.47 | 6819.04 | 0 |
| 1741714200 | 6811.4 | -184.62 | -2.64 | 6965.49 | 6968.59 | 6805.31 | 0 |
| 1741627800 | 6996.02 | -135.01 | -1.89 | 7225.89 | 7232.41 | 6988.25 | 0 |
| 1741368600 | 7131.03 | -42.13 | -0.59 | 7140.22 | 7183.89 | 7095.81 | 0 |
| 1741282200 | 7173.16 | -69.71 | -0.96 | 7283.47 | 7290.92 | 7162.92 | 0 |
| 1741195800 | 7242.87 | -134.67 | -1.83 | 7279.41 | 7301.58 | 7179.21 | 0 |
| 1741109400 | 7377.54 | -216.07 | -2.85 | 7474.45 | 7476.41 | 7344.29 | 0 |
| 1741023000 | 7593.61 | 57.04 | 0.76 | 7617.77 | 7629.57 | 7545.7 | 0 |
| 1740763800 | 7536.57 | -104.51 | -1.37 | 7527.98 | 7556.5 | 7484.97 | 0 |
| 1740677400 | 7641.08 | 18.97 | 0.25 | 7605.82 | 7674.96 | 7584.31 | 0 |
| 1740591000 | 7622.11 | 6.43 | 0.08 | 7599.98 | 7644.54 | 7591.15 | 0 |
| 1740504600 | 7615.68 | -82.87 | -1.08 | 7651.61 | 7655.59 | 7545.75 | 0 |
| 1740418200 | 7698.55 | -55.19 | -0.71 | 7674.8 | 7717.77 | 7654.55 | 0 |
| 1740159000 | 7753.74 | -9.9 | -0.13 | 7774.7 | 7798.55 | 7748.29 | 0 |
| 1740072600 | 7763.64 | -77.87 | -0.99 | 7834.42 | 7839.73 | 7749.14 | 0 |
| 1739986200 | 7841.51 | 22.44 | 0.29 | 7832.75 | 7855.88 | 7806.17 | 0 |
| 1739899800 | 7819.07 | 27.22 | 0.35 | 7805.94 | 7822.44 | 7796.35 | 0 |
| 1739813400 | 7791.85 | 25.05 | 0.32 | 7785.41 | 7800.14 | 7784.02 | 0 |
| 1739554200 | 7766.8 | -6.84 | -0.09 | 7792.11 | 7793.79 | 7757.9 | 0 |
| 1739467800 | 7773.64 | 54.53 | 0.71 | 7739.61 | 7792.46 | 7739.61 | 0 |
| 1739381400 | 7719.11 | -37.95 | -0.49 | 7735.65 | 7768.74 | 7693.9 | 0 |
| 1739295000 | 7757.06 | 25.72 | 0.33 | 7744.85 | 7767.55 | 7718.81 | 0 |
| 1739208600 | 7731.34 | 43.11 | 0.56 | 7678.49 | 7743.77 | 7664.96 | 0 |
| 1738949400 | 7688.23 | -4.89 | -0.06 | 7704.46 | 7736.43 | 7672.21 | 0 |
| 1738863000 | 7693.12 | 44.25 | 0.58 | 7694.43 | 7729.93 | 7691.11 | 0 |
| 1738776600 | 7648.87 | 46.63 | 0.61 | 7612.21 | 7653.04 | 7576.07 | 0 |
| 1738690200 | 7602.24 | 13.15 | 0.17 | 7584.1 | 7620.21 | 7555.9 | 0 |
| 1738603800 | 7589.09 | -93.35 | -1.22 | 7716.84 | 7716.84 | 7548.13 | 0 |
| 1738344600 | 7682.44 | 72.18 | 0.95 | 7627.27 | 7736.25 | 7625.03 | 0 |
| 1738258200 | 7610.26 | 76.22 | 1.01 | 7540.37 | 7643.26 | 7520.83 | 0 |
| 1738171800 | 7534.04 | 11.64 | 0.15 | 7543.13 | 7570.41 | 7523.51 | 0 |
| 1738085400 | 7522.4 | 121.18 | 1.64 | 7436.93 | 7534.14 | 7435.96 | 0 |
| 1737999000 | 7401.22 | -79.11 | -1.06 | 7503.93 | 7503.93 | 7362.49 | 0 |
| 1737739800 | 7480.33 | -35.85 | -0.48 | 7517.83 | 7521.63 | 7475.5 | 0 |
| 1737653400 | 7516.18 | 90.91 | 1.22 | 7517.15 | 7536.28 | 7495.2 | 0 |
| 1737567000 | 7425.27 | 0 | 0.00 | 7425.27 | 7425.27 | 7425.27 | 0 |
| 1737480600 | 7425.27 | -32.25 | -0.43 | 7460.67 | 7479.72 | 7412 | 0 |
| 1737394200 | 7457.52 | -58.94 | -0.78 | 7491.05 | 7497.93 | 7428.16 | 0 |
| 1737135000 | 7516.46 | 50.74 | 0.68 | 7433.58 | 7521.65 | 7424.91 | 0 |
| 1737048600 | 7465.72 | -0.66 | -0.01 | 7468.98 | 7527.39 | 7441.89 | 0 |
| 1736962200 | 7466.38 | 114.89 | 1.56 | 7366.36 | 7475.71 | 7347.27 | 0 |
| 1736875800 | 7351.49 | -23.44 | -0.32 | 7379.26 | 7417.16 | 7341.97 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
