Hot Features
프리미엄
Euronext Eurozone ESG Leaders Select 40 Decrement 5 prs (ESGEC)
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 | -1.14 | -0.060670246566 | 1879.01 | 1880.09 | 1832.31 | 0 | 0 | IX |
| 4 | -48.72 | -2.52882035098 | 1926.59 | 1948.8 | 1832.31 | 0 | 0 | IX |
| 12 | -34.88 | -1.8235524768 | 1912.75 | 1950.81 | 1832.31 | 0 | 0 | IX |
| 26 | -20.38 | -1.07362043988 | 1898.25 | 1950.81 | 1759.14 | 0 | 0 | IX |
| 52 | 255.97 | 15.7821074049 | 1621.9 | 1950.81 | 1621.9 | 0 | 0 | IX |
| 156 | 112.02 | 6.34368717615 | 1765.85 | 1950.81 | 1253.12 | 0 | 0 | IX |
| 260 | 223.58 | 13.5151636049 | 1654.29 | 1950.81 | 1253.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1877.87 | 20.37 | 1.10 | 1857.49 | 1880.09 | 1851.14 | 0 |
| 1732210200 | 1857.5 | 6.95 | 0.38 | 1850.35 | 1858.94 | 1838.68 | 0 |
| 1732123800 | 1850.55 | -4.85 | -0.26 | 1857.71 | 1867.23 | 1846.76 | 0 |
| 1732037400 | 1855.4 | -10.82 | -0.58 | 1865.17 | 1868.71 | 1832.31 | 0 |
| 1731951000 | 1866.22 | -0.21 | -0.01 | 1867.48 | 1868.38 | 1856.34 | 0 |
| 1731691800 | 1866.43 | -13.99 | -0.74 | 1879.01 | 1879.01 | 1862.18 | 0 |
| 1731605400 | 1880.42 | 23.02 | 1.24 | 1853.35 | 1881.14 | 1853.19 | 0 |
| 1731519000 | 1857.4 | 0 | 0.00 | 1857.4 | 1857.4 | 1857.4 | 0 |
| 1731432600 | 1857.4 | -39.07 | -2.06 | 1893.84 | 1893.84 | 1856.44 | 0 |
| 1731346200 | 1896.47 | 16.15 | 0.86 | 1882.36 | 1904.63 | 1882.36 | 0 |
| 1731087000 | 1880.32 | -9.31 | -0.49 | 1890.36 | 1895.87 | 1875.74 | 0 |
| 1731000600 | 1889.63 | 11.22 | 0.60 | 1879.51 | 1895.25 | 1879.51 | 0 |
| 1730914200 | 1878.41 | -19.18 | -1.01 | 1899.66 | 1928.6 | 1874.04 | 0 |
| 1730827800 | 1897.59 | 8.56 | 0.45 | 1888.32 | 1899.28 | 1884.5 | 0 |
| 1730741400 | 1889.03 | -10.47 | -0.55 | 1898.46 | 1903.33 | 1889.03 | 0 |
| 1730482200 | 1899.5 | 18.97 | 1.01 | 1879.8 | 1904.8 | 1879.64 | 0 |
| 1730395800 | 1880.53 | -24.81 | -1.30 | 1904.58 | 1904.58 | 1872.6 | 0 |
| 1730309400 | 1905.34 | -24.51 | -1.27 | 1929.18 | 1929.18 | 1899.19 | 0 |
| 1730223000 | 1929.85 | -7.59 | -0.39 | 1938.35 | 1948.8 | 1929.38 | 0 |
| 1730136600 | 1937.44 | 10.7 | 0.56 | 1928.69 | 1939.87 | 1922.67 | 0 |
| 1729873800 | 1926.74 | 0.74 | 0.04 | 1926.59 | 1930.09 | 1919.48 | 0 |
| 1729787400 | 1926 | 5.24 | 0.27 | 1922.72 | 1936.68 | 1922.72 | 0 |
| 1729701000 | 1920.76 | -7.26 | -0.38 | 1926.03 | 1929.54 | 1916.36 | 0 |
| 1729614600 | 1928.02 | -1.69 | -0.09 | 1928.46 | 1937.39 | 1917.12 | 0 |
| 1729528200 | 1929.71 | -14.65 | -0.75 | 1942.52 | 1945.96 | 1927.68 | 0 |
| 1729269000 | 1944.36 | 1.46 | 0.08 | 1942.07 | 1944.36 | 1935.12 | 0 |
| 1729182600 | 1942.9 | 15.91 | 0.83 | 1925.06 | 1950.81 | 1925.06 | 0 |
| 1729096200 | 1926.99 | 0 | 0.00 | 1926.99 | 1926.99 | 1926.99 | 0 |
| 1729009800 | 1926.99 | -8.28 | -0.43 | 1936.6 | 1941.74 | 1924.95 | 0 |
| 1728923400 | 1935.27 | 13.78 | 0.72 | 1921.28 | 1935.27 | 1921.12 | 0 |
| 1728664200 | 1921.49 | 6.51 | 0.34 | 1909.26 | 1922.89 | 1904.77 | 0 |
| 1728577800 | 1914.98 | 0 | 0.00 | 1914.98 | 1914.98 | 1914.98 | 0 |
| 1728491400 | 1914.98 | 13.02 | 0.68 | 1901.86 | 1915.58 | 1901.54 | 0 |
| 1728405000 | 1901.96 | 1.47 | 0.08 | 1897.01 | 1903.17 | 1889.04 | 0 |
| 1728318600 | 1900.49 | 3.33 | 0.18 | 1895.86 | 1903.83 | 1889.41 | 0 |
| 1728059400 | 1897.16 | 8.88 | 0.47 | 1888.65 | 1901.54 | 1883.28 | 0 |
| 1727973000 | 1888.28 | -21.47 | -1.12 | 1909.07 | 1909.37 | 1883.92 | 0 |
| 1727886600 | 1909.75 | -3.69 | -0.19 | 1913.51 | 1917.71 | 1900.84 | 0 |
| 1727800200 | 1913.44 | -6.89 | -0.36 | 1921.23 | 1931.05 | 1907.41 | 0 |
| 1727713800 | 1920.33 | -23.66 | -1.22 | 1943.09 | 1943.09 | 1920.33 | 0 |
| 1727454600 | 1943.99 | 8.5 | 0.44 | 1934.84 | 1947.09 | 1929.37 | 0 |
| 1727368200 | 1935.49 | 17.66 | 0.92 | 1922.36 | 1936.54 | 1922.36 | 0 |
| 1727281800 | 1917.83 | -11.49 | -0.60 | 1929.16 | 1929.16 | 1910.42 | 0 |
| 1727195400 | 1929.32 | 10.42 | 0.54 | 1919.45 | 1933.04 | 1919.45 | 0 |
| 1727109000 | 1918.9 | -10.52 | -0.55 | 1912.09 | 1922.42 | 1909.08 | 0 |
| 1726849800 | 1929.42 | -0.51 | -0.03 | 1929.42 | 1929.42 | 1911.32 | 0 |
| 1726763400 | 1929.93 | 26.12 | 1.37 | 1907.22 | 1929.95 | 1907.22 | 0 |
| 1726677000 | 1903.81 | -10.15 | -0.53 | 1913.5 | 1914.39 | 1902.05 | 0 |
| 1726590600 | 1913.96 | 7.01 | 0.37 | 1906.88 | 1921.47 | 1906.88 | 0 |
| 1726504200 | 1906.95 | -1.17 | -0.06 | 1906.76 | 1910.42 | 1898.85 | 0 |
| 1726245000 | 1908.12 | 9.4 | 0.50 | 1898.23 | 1911.35 | 1898.23 | 0 |
| 1726158600 | 1898.72 | 14.72 | 0.78 | 1885.76 | 1907.6 | 1885.76 | 0 |
| 1726072200 | 1884 | 2.16 | 0.11 | 1881.77 | 1897.03 | 1875.71 | 0 |
| 1725985800 | 1881.84 | -7.16 | -0.38 | 1888.32 | 1897.69 | 1877.85 | 0 |
| 1725899400 | 1889 | 18.96 | 1.01 | 1869.89 | 1891.22 | 1869.89 | 0 |
| 1725640200 | 1870.04 | -14.08 | -0.75 | 1882.34 | 1893.88 | 1867.06 | 0 |
| 1725553800 | 1884.12 | -5.31 | -0.28 | 1888.6 | 1894.84 | 1880.97 | 0 |
| 1725467400 | 1889.43 | -10.77 | -0.57 | 1897.99 | 1897.99 | 1884.47 | 0 |
| 1725381000 | 1900.2 | -15.82 | -0.83 | 1915.77 | 1921.82 | 1898.48 | 0 |
| 1725294600 | 1916.02 | 7.33 | 0.38 | 1907.74 | 1916.17 | 1902.4 | 0 |
| 1725035400 | 1908.69 | -4.05 | -0.21 | 1912.75 | 1919.49 | 1908.69 | 0 |
| 1724949000 | 1912.74 | 17.55 | 0.93 | 1895.05 | 1912.76 | 1895.05 | 0 |
| 1724862600 | 1895.19 | 5.72 | 0.30 | 1889.65 | 1902.1 | 1889.65 | 0 |
| 1724776200 | 1889.47 | 3.06 | 0.16 | 1886.34 | 1892.9 | 1885.96 | 0 |
| 1724689800 | 1886.41 | 0.97 | 0.05 | 1884.19 | 1889.62 | 1882.34 | 0 |
