Hot Features
프리미엄
Euronext ESG Eurozone Biodiversity Leaders PAB Decrement 3.5 % (EBLPD)
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 | 41.21 | 1.94854627384 | 2114.91 | 2157.05 | 2089.88 | 0 | 0 | IX |
| 4 | 139.84 | 6.93554466642 | 2016.28 | 2157.05 | 1984.58 | 0 | 0 | IX |
| 12 | 206.95 | 10.6173396882 | 1949.17 | 2157.05 | 1922.64 | 0 | 0 | IX |
| 26 | 293.25 | 15.7418392051 | 1862.87 | 2157.05 | 1862.87 | 0 | 0 | IX |
| 52 | 289.3 | 15.4969413227 | 1866.82 | 2157.05 | 1834.03 | 0 | 0 | IX |
| 156 | 336.75 | 18.5091542677 | 1819.37 | 2157.05 | 1627.56 | 0 | 0 | IX |
| 260 | 336.75 | 18.5091542677 | 1819.37 | 2157.05 | 1627.56 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 2129.08 | -1.5 | -0.07 | 2129.92 | 2129.92 | 2118.46 | 0 |
| 1738690200 | 2130.58 | 21.64 | 1.03 | 2108.7399 | 2131.73 | 2095.51 | 0 |
| 1738603800 | 2108.94 | -23.61 | -1.11 | 2121.77 | 2121.77 | 2089.88 | 0 |
| 1738344600 | 2132.55 | 2.45 | 0.12 | 2130.2 | 2142.43 | 2129.4 | 0 |
| 1738258200 | 2130.1 | 16.02 | 0.76 | 2114.91 | 2131.52 | 2114.91 | 0 |
| 1738171800 | 2114.08 | 17.45 | 0.83 | 2096.54 | 2117.2 | 2096.54 | 0 |
| 1738085400 | 2096.63 | -4 | -0.19 | 2100.78 | 2110.87 | 2095.15 | 0 |
| 1737999000 | 2100.63 | -15.89 | -0.75 | 2115.23 | 2115.23 | 2083.67 | 0 |
| 1737739800 | 2116.52 | 6.84 | 0.32 | 2114.11 | 2125.61 | 2111.16 | 0 |
| 1737653400 | 2109.68 | 23.44 | 1.12 | 2103.08 | 2111.03 | 2096.71 | 0 |
| 1737567000 | 2086.2399 | 0 | 0.00 | 2086.2399 | 2086.2399 | 2086.2399 | 0 |
| 1737480600 | 2086.2399 | 7.46 | 0.36 | 2078.71 | 2086.92 | 2073.67 | 0 |
| 1737394200 | 2078.78 | 2.11 | 0.10 | 2076.1 | 2085.62 | 2071.3 | 0 |
| 1737135000 | 2076.67 | 23.84 | 1.16 | 2054.15 | 2078.56 | 2054.15 | 0 |
| 1737048600 | 2052.83 | 20.92 | 1.03 | 2033.74 | 2056.25 | 2033.74 | 0 |
| 1736962200 | 2031.91 | 27.97 | 1.40 | 2003.53 | 2037.5 | 2003.53 | 0 |
| 1736875800 | 2003.94 | 7.88 | 0.39 | 1999.62 | 2016.62 | 1999.62 | 0 |
| 1736789400 | 1996.06 | -12.26 | -0.61 | 2004.86 | 2004.86 | 1984.58 | 0 |
| 1736530200 | 2008.32 | -17.56 | -0.87 | 2025.67 | 2029.71 | 2005.25 | 0 |
| 1736443800 | 2025.88 | 8.21 | 0.41 | 2016.28 | 2027.89 | 2009.01 | 0 |
| 1736357400 | 2017.67 | -1.61 | -0.08 | 2019.55 | 2029.12 | 2004.07 | 0 |
| 1736271000 | 2019.28 | 11.58 | 0.58 | 2007.49 | 2027.65 | 2002.37 | 0 |
| 1736184600 | 2007.7 | 36.75 | 1.86 | 1972.58 | 2007.87 | 1972.58 | 0 |
| 1735925400 | 1970.95 | -22.2 | -1.11 | 1991.68 | 1993.22 | 1967.88 | 0 |
| 1735839000 | 1993.15 | 1.8 | 0.09 | 1991.05 | 1993.4 | 1968.59 | 0 |
| 1735666200 | 1991.35 | 9.89 | 0.50 | 1980.95 | 1991.9 | 1978.86 | 0 |
| 1735579800 | 1981.46 | -11.1 | -0.56 | 1991.51 | 1992.9 | 1977.26 | 0 |
| 1735320600 | 1992.56 | 15.56 | 0.79 | 1976.3 | 1992.56 | 1972.84 | 0 |
| 1735061400 | 1977 | 1.85 | 0.09 | 1975.58 | 1980.26 | 1975.58 | 0 |
| 1734975000 | 1975.15 | -3.07 | -0.16 | 1977.47 | 1979.88 | 1966.87 | 0 |
| 1734715800 | 1978.22 | -0.79 | -0.04 | 1978.41 | 1982.97 | 1954.46 | 0 |
| 1734629400 | 1979.01 | -26.92 | -1.34 | 1997.01 | 1997.01 | 1974.1 | 0 |
| 1734543000 | 2005.93 | 0.99 | 0.05 | 2004.68 | 2014.52 | 2004.22 | 0 |
| 1734456600 | 2004.94 | -9.52 | -0.47 | 2013.88 | 2013.88 | 2000.79 | 0 |
| 1734370200 | 2014.46 | -10.09 | -0.50 | 2023.32 | 2023.32 | 2010.54 | 0 |
| 1734111000 | 2024.55 | -2.4 | -0.12 | 2026.51 | 2037.34 | 2019.72 | 0 |
| 1734024600 | 2026.95 | 2.05 | 0.10 | 2025.06 | 2030.13 | 2022.33 | 0 |
| 1733938200 | 2024.9 | 8.48 | 0.42 | 2014.88 | 2024.93 | 2010.26 | 0 |
| 1733851800 | 2016.42 | -13.95 | -0.69 | 2029.84 | 2029.84 | 2016.41 | 0 |
| 1733765400 | 2030.37 | -7.79 | -0.38 | 2037.69 | 2046.39 | 2026.31 | 0 |
| 1733506200 | 2038.16 | 13.11 | 0.65 | 2023.93 | 2042.34 | 2021.31 | 0 |
| 1733419800 | 2025.05 | 13.14 | 0.65 | 2011.87 | 2026.4 | 2011.87 | 0 |
| 1733333400 | 2011.91 | 19.51 | 0.98 | 1993.65 | 2016.49 | 1993.65 | 0 |
| 1733247000 | 1992.4 | 7.04 | 0.35 | 1985.81 | 1998.84 | 1983.03 | 0 |
| 1733160600 | 1985.36 | 18.47 | 0.94 | 1964.5 | 1986.07 | 1954.51 | 0 |
| 1732901400 | 1966.89 | 12.97 | 0.66 | 1953.16 | 1968.47 | 1947.98 | 0 |
| 1732815000 | 1953.92 | -2.51 | -0.13 | 1948.92 | 1963.75 | 1948.92 | 0 |
| 1732728600 | 1956.43 | 0 | 0.00 | 1956.43 | 1956.43 | 1956.43 | 0 |
| 1732642200 | 1956.43 | -13.66 | -0.69 | 1966.88 | 1967.71 | 1953.81 | 0 |
| 1732555800 | 1970.09 | -1.02 | -0.05 | 1972.38 | 1986.03 | 1964.61 | 0 |
| 1732296600 | 1971.11 | 19.93 | 1.02 | 1951.63 | 1975.72 | 1943.55 | 0 |
| 1732210200 | 1951.18 | 7.59 | 0.39 | 1943.58 | 1953.03 | 1929.69 | 0 |
| 1732123800 | 1943.59 | -7.88 | -0.40 | 1952.18 | 1964.32 | 1938.98 | 0 |
| 1732037400 | 1951.47 | -4.53 | -0.23 | 1955.34 | 1961.7 | 1922.64 | 0 |
| 1731951000 | 1956 | -1.24 | -0.06 | 1959.1 | 1959.55 | 1944.56 | 0 |
| 1731691800 | 1957.24 | -14.16 | -0.72 | 1969.24 | 1971.41 | 1953.26 | 0 |
| 1731605400 | 1971.4 | 22.27 | 1.14 | 1949.17 | 1971.4 | 1945.85 | 0 |
| 1731519000 | 1949.13 | -3.08 | -0.16 | 1950.71 | 1955.67 | 1933.65 | 0 |
| 1731432600 | 1952.21 | -44.2 | -2.21 | 1993.4 | 1993.4 | 1951.64 | 0 |
| 1731346200 | 1996.41 | 18.46 | 0.93 | 1981.62 | 2005.66 | 1981.62 | 0 |
| 1731087000 | 1977.95 | -3.75 | -0.19 | 1983.74 | 1987.9 | 1969.14 | 0 |
| 1731000600 | 1981.7 | 22.99 | 1.17 | 1958.53 | 1988.73 | 1958.53 | 0 |
| 1730914200 | 1958.71 | -22.07 | -1.11 | 1984.84 | 2010.03 | 1955.03 | 0 |
