Hot Features
프리미엄
Euronext Europe SBT 15 GR (ESDG4)
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 | 28.61 | 1.17606919118 | 2432.68 | 2490.88 | 2409.95 | 0 | 0 | IX |
| 4 | -74.72 | -2.94636062161 | 2536.01 | 2536.01 | 2404.48 | 0 | 0 | IX |
| 12 | -105.44 | -4.10795058304 | 2566.73 | 2615.68 | 2404.48 | 0 | 0 | IX |
| 26 | -131.46 | -5.07029216083 | 2592.75 | 2639.97 | 2372.25 | 0 | 0 | IX |
| 52 | 191.22 | 8.42352878986 | 2270.07 | 2639.97 | 2245.77 | 0 | 0 | IX |
| 156 | 51.53 | 2.13838722528 | 2409.76 | 2639.97 | 2090.51 | 0 | 0 | IX |
| 260 | 51.53 | 2.13838722528 | 2409.76 | 2639.97 | 2090.51 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2466.34 | -11.04 | -0.45 | 2476.48 | 2478.05 | 2459.2399 | 0 |
| 1732555800 | 2477.38 | 2.41 | 0.10 | 2476.04 | 2490.88 | 2471.29 | 0 |
| 1732296600 | 2474.9699 | 38.07 | 1.56 | 2440.2 | 2479.44 | 2440.2 | 0 |
| 1732210200 | 2436.9 | 10.91 | 0.45 | 2425.33 | 2438.57 | 2409.95 | 0 |
| 1732123800 | 2425.9899 | -2.96 | -0.12 | 2432.68 | 2446.91 | 2421.46 | 0 |
| 1732037400 | 2428.95 | -10.36 | -0.42 | 2442.8 | 2448.91 | 2404.48 | 0 |
| 1731951000 | 2439.31 | -4.47 | -0.18 | 2441.04 | 2445.12 | 2425.16 | 0 |
| 1731691800 | 2443.78 | -28.55 | -1.15 | 2465.83 | 2465.83 | 2440.84 | 0 |
| 1731605400 | 2472.33 | 28.39 | 1.16 | 2445.57 | 2474.4 | 2441.68 | 0 |
| 1731519000 | 2443.94 | 0 | 0.00 | 2443.94 | 2443.94 | 2443.94 | 0 |
| 1731432600 | 2443.94 | -47.47 | -1.91 | 2486 | 2486 | 2442.67 | 0 |
| 1731346200 | 2491.41 | 23.22 | 0.94 | 2471.93 | 2502.23 | 2471.93 | 0 |
| 1731087000 | 2468.19 | -11.03 | -0.44 | 2480.1 | 2486.51 | 2458.54 | 0 |
| 1731000600 | 2479.2199 | 18.88 | 0.77 | 2461.55 | 2486.57 | 2461.55 | 0 |
| 1730914200 | 2460.34 | -17.72 | -0.72 | 2482.89 | 2519.5 | 2456.78 | 0 |
| 1730827800 | 2478.06 | -2.63 | -0.11 | 2479.89 | 2486.38 | 2470.27 | 0 |
| 1730741400 | 2480.69 | -13.15 | -0.53 | 2491.65 | 2498.52 | 2479.87 | 0 |
| 1730482200 | 2493.84 | 27.41 | 1.11 | 2465.28 | 2498.85 | 2465 | 0 |
| 1730395800 | 2466.43 | -37.54 | -1.50 | 2501.13 | 2501.13 | 2456.18 | 0 |
| 1730309400 | 2503.9699 | -34.97 | -1.38 | 2536.01 | 2536.01 | 2500.53 | 0 |
| 1730223000 | 2538.94 | -18.46 | -0.72 | 2557.94 | 2565.35 | 2538.2 | 0 |
| 1730136600 | 2557.4 | 14.16 | 0.56 | 2545.3 | 2562.36 | 2540.12 | 0 |
| 1729873800 | 2543.2399 | 0.07 | 0.00 | 2541.21 | 2547.34 | 2533.53 | 0 |
| 1729787400 | 2543.17 | 2.91 | 0.11 | 2540.29 | 2558 | 2540.29 | 0 |
| 1729701000 | 2540.26 | -8.89 | -0.35 | 2546.46 | 2554.27 | 2536.37 | 0 |
| 1729614600 | 2549.15 | -7.3 | -0.29 | 2556.7399 | 2560.06 | 2535.89 | 0 |
| 1729528200 | 2556.45 | -19.92 | -0.77 | 2574.53 | 2581.25 | 2555.21 | 0 |
| 1729269000 | 2576.37 | 5.38 | 0.21 | 2570.04 | 2579 | 2565.07 | 0 |
| 1729182600 | 2570.9899 | 13.16 | 0.51 | 2548.27 | 2580 | 2547.28 | 0 |
| 1729096200 | 2557.83 | 0 | 0.00 | 2557.83 | 2557.83 | 2557.83 | 0 |
| 1729009800 | 2557.83 | -26.19 | -1.01 | 2586.91 | 2601.05 | 2556.93 | 0 |
| 1728923400 | 2584.02 | 14.82 | 0.58 | 2569.42 | 2584.55 | 2564.35 | 0 |
| 1728664200 | 2569.2 | 1.1 | 0.04 | 2555.9899 | 2571.76 | 2550.01 | 0 |
| 1728577800 | 2568.1 | 0 | 0.00 | 2568.1 | 2568.1 | 2568.1 | 0 |
| 1728491400 | 2568.1 | 20.61 | 0.81 | 2547.95 | 2568.7 | 2547.95 | 0 |
| 1728405000 | 2547.4899 | -7.08 | -0.28 | 2551.34 | 2551.44 | 2531.94 | 0 |
| 1728318600 | 2554.57 | -1.39 | -0.05 | 2555.6 | 2563.33 | 2540.52 | 0 |
| 1728059400 | 2555.96 | 4.54 | 0.18 | 2552.9 | 2562.71 | 2545.13 | 0 |
| 1727973000 | 2551.42 | -26.65 | -1.03 | 2572.02 | 2572.02 | 2545.15 | 0 |
| 1727886600 | 2578.07 | 0.06 | 0.00 | 2578.7399 | 2582.98 | 2561.73 | 0 |
| 1727800200 | 2578.01 | -9.55 | -0.37 | 2587.71 | 2604.19 | 2570.1 | 0 |
| 1727713800 | 2587.56 | -25.57 | -0.98 | 2610.26 | 2611.61 | 2586.67 | 0 |
| 1727454600 | 2613.13 | 13.1 | 0.50 | 2600.7 | 2615.68 | 2600.53 | 0 |
| 1727368200 | 2600.03 | 41.97 | 1.64 | 2561.75 | 2604.69 | 2561.75 | 0 |
| 1727281800 | 2558.06 | 2.59 | 0.10 | 2552.43 | 2559.81 | 2541.95 | 0 |
| 1727195400 | 2555.4699 | 14.52 | 0.57 | 2544.4899 | 2563.1 | 2544.05 | 0 |
| 1727109000 | 2540.95 | -19.63 | -0.77 | 2524.78 | 2542.38 | 2521.87 | 0 |
| 1726849800 | 2560.58 | -4.5 | -0.18 | 2560.58 | 2560.58 | 2524.27 | 0 |
| 1726763400 | 2565.08 | 34.63 | 1.37 | 2536.61 | 2568.7199 | 2536.61 | 0 |
| 1726677000 | 2530.45 | -17.12 | -0.67 | 2547.4 | 2547.4 | 2529.2 | 0 |
| 1726590600 | 2547.57 | 12.6 | 0.50 | 2535.76 | 2557.86 | 2535.76 | 0 |
| 1726504200 | 2534.9699 | -6.44 | -0.25 | 2537.26 | 2544.81 | 2531.61 | 0 |
| 1726245000 | 2541.41 | 16.82 | 0.67 | 2526.58 | 2546.9 | 2526.58 | 0 |
| 1726158600 | 2524.59 | 21.84 | 0.87 | 2507.76 | 2537.98 | 2507.76 | 0 |
| 1726072200 | 2502.75 | 3.24 | 0.13 | 2501.12 | 2519.28 | 2492.05 | 0 |
| 1725985800 | 2499.51 | -7.68 | -0.31 | 2508.03 | 2514.41 | 2493.84 | 0 |
| 1725899400 | 2507.19 | 17.64 | 0.71 | 2489.95 | 2513.92 | 2489.95 | 0 |
| 1725640200 | 2489.55 | -25.38 | -1.01 | 2513.88 | 2527.41 | 2487.01 | 0 |
| 1725553800 | 2514.93 | -22.12 | -0.87 | 2536.19 | 2537.7199 | 2513.08 | 0 |
| 1725467400 | 2537.05 | -34.57 | -1.34 | 2566.73 | 2566.73 | 2529.1 | 0 |
| 1725381000 | 2571.62 | -19.89 | -0.77 | 2589.8 | 2598.18 | 2568.8 | 0 |
| 1725294600 | 2591.51 | 1.92 | 0.07 | 2588.05 | 2591.51 | 2572.62 | 0 |
| 1725035400 | 2589.59 | -1.62 | -0.06 | 2591.33 | 2598.85 | 2588.09 | 0 |
| 1724949000 | 2591.21 | 24.03 | 0.94 | 2567.7399 | 2592.59 | 2567.7399 | 0 |
| 1724862600 | 2567.18 | 10.36 | 0.41 | 2558.45 | 2577.92 | 2558.45 | 0 |
| 1724776200 | 2556.82 | 0.26 | 0.01 | 2556.66 | 2564.03 | 2551.59 | 0 |
