Hot Features
프리미엄
Euronext Crypto Real Time Solana (ERSOL)
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 | -25.4767 | -11.1452628466 | 228.5877 | 228.5877 | 188.9747 | 0 | 0 | IX |
| 4 | 14.7819 | 7.84897288842 | 188.3291 | 273 | 169.9034 | 0 | 0 | IX |
| 12 | -15.3962 | -7.04608360731 | 218.5072 | 273 | 169.9034 | 0 | 0 | IX |
| 26 | 49.8682 | 32.5419530314 | 153.2428 | 273 | 124.854 | 0 | 0 | IX |
| 52 | 97.2576 | 91.8795239454 | 105.8534 | 273 | 98.7699 | 0 | 0 | IX |
| 156 | 164.661 | 428.247074122 | 38.45 | 273 | 8.3553 | 0 | 0 | IX |
| 260 | 164.661 | 428.247074122 | 38.45 | 273 | 8.3553 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 195.7399 | 4 | 2.08 | 191.5281 | 203.4586 | 189.3688 | 0 |
| 1738863000 | 191.7448 | -7.05 | -3.54 | 198.9312 | 203.9994 | 188.9747 | 0 |
| 1738776600 | 198.7902 | -15.3 | -7.15 | 205.2605 | 207.5731 | 197.9875 | 0 |
| 1738690200 | 214.0932 | 6.2 | 2.98 | 213.4742 | 217.9996 | 202.6716 | 0 |
| 1738603800 | 207.8904 | -30.48 | -12.79 | 228.5877 | 228.5877 | 190.1303 | 0 |
| 1738344600 | 238.3695 | -2.54 | -1.05 | 239.8748 | 241.8094 | 234.26 | 0 |
| 1738258200 | 240.9102 | 11.46 | 5.00 | 236.7782 | 244.6042 | 236.7782 | 0 |
| 1738171800 | 229.4465 | -6.49 | -2.75 | 229.3729 | 235.7063 | 224.297 | 0 |
| 1738085400 | 235.9401 | 7.38 | 3.23 | 235.3047 | 242.0141 | 232.3227 | 0 |
| 1737999000 | 228.5629 | -35.36 | -13.40 | 257.65859 | 257.65859 | 221.0476 | 0 |
| 1737739800 | 263.9217 | 18.79 | 7.67 | 245.9033 | 269.9078 | 245.9033 | 0 |
| 1737653400 | 245.1268 | 0 | 0.00 | 245.1268 | 245.1268 | 245.1268 | 0 |
| 1737567000 | 245.1268 | 0 | 0.00 | 245.1268 | 245.1268 | 245.1268 | 0 |
| 1737480600 | 245.1268 | -2.18 | -0.88 | 249.2058 | 249.2058 | 232.3448 | 0 |
| 1737394200 | 247.3037 | 27.97 | 12.75 | 218.2664 | 273 | 218.2664 | 0 |
| 1737135000 | 219.33 | 4.61 | 2.15 | 211.8697 | 221.9958 | 211.8697 | 0 |
| 1737048600 | 214.7156 | 16.05 | 8.08 | 203.369 | 216.9689 | 198.4486 | 0 |
| 1736962200 | 198.6695 | 11.29 | 6.02 | 187.4732 | 198.8845 | 185.7786 | 0 |
| 1736875800 | 187.3814 | 10.13 | 5.72 | 181.4208 | 189.9989 | 181.4208 | 0 |
| 1736789400 | 177.2512 | -10.15 | -5.42 | 188.3291 | 188.3291 | 169.9034 | 0 |
| 1736530200 | 187.4 | -2.97 | -1.56 | 186.1368 | 192.9496 | 183.4991 | 0 |
| 1736443800 | 190.3734 | 0.71 | 0.37 | 194.7026 | 194.8188 | 185.0041 | 0 |
| 1736357400 | 189.667 | -16.82 | -8.15 | 204.1108 | 204.1108 | 189.667 | 0 |
| 1736271000 | 206.4856 | -12.56 | -5.74 | 217.9992 | 217.9992 | 205.6156 | 0 |
| 1736184600 | 219.0498 | 2.1 | 0.97 | 216.72 | 223.1193 | 213.2 | 0 |
| 1735925400 | 216.9494 | 9.95 | 4.81 | 206.3389 | 219.6221 | 206.3389 | 0 |
| 1735839000 | 206.9999 | 9.71 | 4.92 | 194.6116 | 210.0232 | 194.6116 | 0 |
| 1735666200 | 197.2899 | 9.18 | 4.88 | 193.3733 | 198.9287 | 188.1402 | 0 |
| 1735579800 | 188.1095 | 3.11 | 1.68 | 185.0733 | 194.5067 | 185.0733 | 0 |
| 1735320600 | 184.9999 | -11.35 | -5.78 | 188.6671 | 194.0307 | 182.602 | 0 |
| 1735061400 | 196.3509 | 10.75 | 5.79 | 192.3418 | 198.8799 | 189.248 | 0 |
| 1734975000 | 185.5971 | -6.34 | -3.30 | 188.8924 | 188.8924 | 179.7696 | 0 |
| 1734715800 | 191.9369 | -10.28 | -5.08 | 196.1978 | 196.1978 | 175.1573 | 0 |
| 1734629400 | 202.2139 | -12.28 | -5.72 | 208.5201 | 212.0348 | 202.1393 | 0 |
| 1734543000 | 214.4899 | -11.15 | -4.94 | 226.2928 | 226.2928 | 213.6731 | 0 |
| 1734456600 | 225.6367 | 5.69 | 2.59 | 217.686 | 228.3374 | 213.9345 | 0 |
| 1734370200 | 219.9425 | -2.26 | -1.02 | 223.4398 | 223.7824 | 213.2336 | 0 |
| 1734111000 | 222.201 | -10.98 | -4.71 | 228.6394 | 228.6394 | 220.6911 | 0 |
| 1734024600 | 233.1773 | 3.7 | 1.61 | 229.2097 | 233.5473 | 228.471 | 0 |
| 1733938200 | 229.48 | 4.92 | 2.19 | 215.5064 | 230.6382 | 215.5064 | 0 |
| 1733851800 | 224.5551 | 0 | 0.00 | 224.5551 | 224.5551 | 224.5551 | 0 |
| 1733765400 | 224.5551 | -14.7 | -6.15 | 239.3066 | 239.3066 | 223.1056 | 0 |
| 1733506200 | 239.26 | -0.73 | -0.31 | 233.6623 | 240.6308 | 231.2245 | 0 |
| 1733419800 | 239.9937 | 12.88 | 5.67 | 233.8061 | 244.8895 | 231.6096 | 0 |
| 1733333400 | 227.1111 | 5.59 | 2.52 | 235.5405 | 238.1978 | 224.8287 | 0 |
| 1733247000 | 221.5204 | -1.8 | -0.81 | 222.7284 | 230.9186 | 215.2175 | 0 |
| 1733160600 | 223.3194 | -18.01 | -7.46 | 243.1818 | 243.1818 | 221.7888 | 0 |
| 1732901400 | 241.3325 | 4.97 | 2.10 | 236.13 | 246.8953 | 236.13 | 0 |
| 1732815000 | 236.3615 | 4.92 | 2.13 | 240.4308 | 240.4308 | 232.9512 | 0 |
| 1732728600 | 231.4402 | 0 | 0.00 | 231.4402 | 231.4402 | 231.4402 | 0 |
| 1732642200 | 231.4402 | -8.73 | -3.63 | 238.4923 | 240.5319 | 222.0296 | 0 |
| 1732555800 | 240.1688 | -16.03 | -6.26 | 254.513 | 256.7198 | 235.0609 | 0 |
| 1732296600 | 256.1984 | -1.8 | -0.70 | 254.211 | 261.0829 | 252.6024 | 0 |
| 1732210200 | 257.9982 | 23.49 | 10.02 | 237.6538 | 257.9982 | 237.2244 | 0 |
| 1732123800 | 234.5088 | -6.86 | -2.84 | 237.43 | 242.5818 | 232.5507 | 0 |
| 1732037400 | 241.3699 | 0.65 | 0.27 | 239.6758 | 247.5954 | 238.387 | 0 |
| 1731951000 | 240.7179 | 30.08 | 14.28 | 218.5072 | 248.4797 | 218.5072 | 0 |
| 1731691800 | 210.6386 | -4.2 | -1.95 | 214.9767 | 215.2802 | 206.8356 | 0 |
| 1731605400 | 214.8379 | -1.83 | -0.84 | 210.3073 | 222.817 | 209.5209 | 0 |
| 1731519000 | 216.6646 | 5.66 | 2.68 | 212.0393 | 220.7374 | 201.856 | 0 |
| 1731432600 | 211.0007 | -6.91 | -3.17 | 220.9975 | 225.2026 | 205.0322 | 0 |
| 1731346200 | 217.9134 | 20.53 | 10.40 | 198.3387 | 222.0426 | 198.3387 | 0 |
