Hot Features
프리미엄
Euronext ESG Biodiversity Screened Transatlantic 80 NR (EBSTN)
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 | -99.49 | -1.80359994852 | 5516.19 | 5535.49 | 5313.77 | 0 | 0 | IX |
| 4 | -232.6 | -4.11732427026 | 5649.3 | 5703.76 | 5313.77 | 0 | 0 | IX |
| 12 | 150.68 | 2.86136399026 | 5266.02 | 5703.76 | 5242.81 | 0 | 0 | IX |
| 26 | 285.08 | 5.55536068532 | 5131.62 | 5703.76 | 5095.37 | 0 | 0 | IX |
| 52 | 360 | 7.11926750648 | 5056.7 | 5703.76 | 4743.5 | 0 | 0 | IX |
| 156 | 1280.34 | 30.953301937 | 4136.36 | 5703.76 | 3567.2 | 0 | 0 | IX |
| 260 | 1369.49 | 33.8378784397 | 4047.21 | 5703.76 | 3567.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5416.6899 | 77.5 | 1.45 | 5346.76 | 5423.81 | 5336.4 | 0 |
| 1741887000 | 5339.1899 | -51.79 | -0.96 | 5394.38 | 5401.02 | 5337.84 | 0 |
| 1741800600 | 5390.9799 | 74.78 | 1.41 | 5334.9 | 5405.11 | 5334.9 | 0 |
| 1741714200 | 5316.2 | -120.28 | -2.21 | 5409.13 | 5425.03 | 5313.77 | 0 |
| 1741627800 | 5436.4799 | -44.16 | -0.81 | 5516.1899 | 5535.49 | 5434.4399 | 0 |
| 1741368600 | 5480.64 | -33.5 | -0.61 | 5511.75 | 5511.75 | 5455.15 | 0 |
| 1741282200 | 5514.14 | 3.08 | 0.06 | 5523.06 | 5557.55 | 5482.5 | 0 |
| 1741195800 | 5511.06 | 3.98 | 0.07 | 5469.4399 | 5537.57 | 5469.4399 | 0 |
| 1741109400 | 5507.08 | -149.63 | -2.65 | 5623.27 | 5623.27 | 5493.83 | 0 |
| 1741023000 | 5656.71 | 63.02 | 1.13 | 5622.67 | 5673.75 | 5615.6899 | 0 |
| 1740763800 | 5593.6899 | -30.08 | -0.53 | 5595.58 | 5601.58 | 5565.77 | 0 |
| 1740677400 | 5623.77 | -18.42 | -0.33 | 5639.8 | 5639.8 | 5591.52 | 0 |
| 1740591000 | 5642.1899 | 43.92 | 0.78 | 5600.68 | 5652.66 | 5600.68 | 0 |
| 1740504600 | 5598.27 | -31.97 | -0.57 | 5619.86 | 5625.2299 | 5578.34 | 0 |
| 1740418200 | 5630.24 | -7.36 | -0.13 | 5612.74 | 5632.76 | 5600.99 | 0 |
| 1740159000 | 5637.6 | 0.04 | 0.00 | 5642.9 | 5662.8 | 5630.09 | 0 |
| 1740072600 | 5637.56 | -30.68 | -0.54 | 5676.51 | 5693.18 | 5635.53 | 0 |
| 1739986200 | 5668.24 | -17.53 | -0.31 | 5691.02 | 5703.76 | 5653.6899 | 0 |
| 1739899800 | 5685.77 | 7.92 | 0.14 | 5683.53 | 5694.91 | 5672.38 | 0 |
| 1739813400 | 5677.85 | 31.09 | 0.55 | 5649.3 | 5682.02 | 5646.5 | 0 |
| 1739554200 | 5646.76 | -5.46 | -0.10 | 5655.55 | 5663.88 | 5643.18 | 0 |
| 1739467800 | 5652.22 | 54.85 | 0.98 | 5596.74 | 5656.52 | 5596.74 | 0 |
| 1739381400 | 5597.37 | -10.27 | -0.18 | 5606.49 | 5626.08 | 5590.25 | 0 |
| 1739295000 | 5607.64 | 19.57 | 0.35 | 5597.74 | 5610.8 | 5595.47 | 0 |
| 1739208600 | 5588.07 | 24.8 | 0.45 | 5559.55 | 5592.55 | 5559.2299 | 0 |
| 1738949400 | 5563.27 | -13.1 | -0.23 | 5573.64 | 5581.88 | 5553.63 | 0 |
| 1738863000 | 5576.37 | 36.44 | 0.66 | 5559.26 | 5590.3 | 5559.26 | 0 |
| 1738776600 | 5539.93 | 2.9 | 0.05 | 5537.85 | 5541.41 | 5507.81 | 0 |
| 1738690200 | 5537.03 | -8.27 | -0.15 | 5538.04 | 5546.25 | 5516.36 | 0 |
| 1738603800 | 5545.3 | -30.54 | -0.55 | 5604.45 | 5604.45 | 5501.34 | 0 |
| 1738344600 | 5575.84 | 19.6 | 0.35 | 5564.5 | 5592.39 | 5564.5 | 0 |
| 1738258200 | 5556.24 | 30.29 | 0.55 | 5515.92 | 5562.9799 | 5515.92 | 0 |
| 1738171800 | 5525.95 | 18.44 | 0.33 | 5509.22 | 5538.97 | 5509.22 | 0 |
| 1738085400 | 5507.51 | 30.51 | 0.56 | 5491.16 | 5524.07 | 5488.9799 | 0 |
| 1737999000 | 5477 | -24.82 | -0.45 | 5510.77 | 5510.77 | 5442.57 | 0 |
| 1737739800 | 5501.82 | -16.54 | -0.30 | 5518.66 | 5528.62 | 5493.74 | 0 |
| 1737653400 | 5518.36 | 66.12 | 1.21 | 5495.67 | 5523.56 | 5489.13 | 0 |
| 1737567000 | 5452.24 | 0 | 0.00 | 5452.24 | 5452.24 | 5452.24 | 0 |
| 1737480600 | 5452.24 | 18.67 | 0.34 | 5434.7299 | 5455.55 | 5427.26 | 0 |
| 1737394200 | 5433.57 | -23.07 | -0.42 | 5441.7 | 5446.65 | 5426.39 | 0 |
| 1737135000 | 5456.64 | 55.62 | 1.03 | 5401.02 | 5457.83 | 5401.02 | 0 |
| 1737048600 | 5401.02 | 26.29 | 0.49 | 5376.37 | 5409.66 | 5376.37 | 0 |
| 1736962200 | 5374.7299 | 83.26 | 1.57 | 5301.06 | 5381.45 | 5301.06 | 0 |
| 1736875800 | 5291.47 | -0.09 | -0.00 | 5292.42 | 5318.93 | 5287.86 | 0 |
| 1736789400 | 5291.56 | -2.62 | -0.05 | 5302.28 | 5302.92 | 5268.17 | 0 |
| 1736530200 | 5294.18 | -55.79 | -1.04 | 5351.91 | 5361.8 | 5291.52 | 0 |
| 1736443800 | 5349.97 | 27.25 | 0.51 | 5341.18 | 5351.29 | 5329.06 | 0 |
| 1736357400 | 5322.72 | -10.81 | -0.20 | 5334.84 | 5349.71 | 5305.83 | 0 |
| 1736271000 | 5333.53 | -5.26 | -0.10 | 5315.79 | 5355.1899 | 5303.52 | 0 |
| 1736184600 | 5338.79 | 47.44 | 0.90 | 5290.2 | 5342.27 | 5290.2 | 0 |
| 1735925400 | 5291.35 | -12.47 | -0.24 | 5294.87 | 5297.54 | 5270.26 | 0 |
| 1735839000 | 5303.82 | 25.63 | 0.49 | 5277.92 | 5321.87 | 5260.8 | 0 |
| 1735666200 | 5278.1899 | 6.39 | 0.12 | 5258.88 | 5289.7 | 5256.13 | 0 |
| 1735579800 | 5271.8 | -17.84 | -0.34 | 5298.88 | 5300.51 | 5242.81 | 0 |
| 1735320600 | 5289.64 | -18.14 | -0.34 | 5306.15 | 5320.81 | 5279.7299 | 0 |
| 1735061400 | 5307.78 | 44.17 | 0.84 | 5280.99 | 5308.9799 | 5280.2 | 0 |
| 1734975000 | 5263.61 | -18.84 | -0.36 | 5266.02 | 5276.87 | 5252.52 | 0 |
| 1734715800 | 5282.45 | 16.05 | 0.30 | 5253.1 | 5282.77 | 5210.47 | 0 |
| 1734629400 | 5266.4 | -82.17 | -1.54 | 5290.18 | 5290.18 | 5244.07 | 0 |
| 1734543000 | 5348.57 | 11.98 | 0.22 | 5338.33 | 5354.18 | 5333.03 | 0 |
| 1734456600 | 5336.59 | -18.82 | -0.35 | 5353.36 | 5357.91 | 5328.88 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
