Hot Features
프리미엄
EN EZ100 ESG D4.5% (ESGED)
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 | -14.03 | -1.241603908 | 1129.99 | 1132.48 | 1114.93 | 0 | 0 | IX |
| 4 | 3.8 | 0.341677456481 | 1112.16 | 1137.75 | 1084.5 | 0 | 0 | IX |
| 12 | -29.82 | -2.60259386619 | 1145.78 | 1171.24 | 1084.5 | 0 | 0 | IX |
| 26 | 2.28 | 0.204726671934 | 1113.68 | 1171.24 | 1048.89 | 0 | 0 | IX |
| 52 | 41.06 | 3.81989022235 | 1074.9 | 1186.61 | 1048.89 | 0 | 0 | IX |
| 156 | 33.7 | 3.11385434184 | 1082.26 | 1186.61 | 859.71 | 0 | 0 | IX |
| 260 | 86.45 | 8.39719866733 | 1029.51 | 1186.61 | 625.02 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1115.96 | -6.93 | -0.62 | 1117.1199 | 1120.98 | 1114.93 | 0 |
| 1734370200 | 1122.89 | -5.12 | -0.45 | 1129.75 | 1130.75 | 1119.3599 | 0 |
| 1734111000 | 1128.01 | -0.69 | -0.06 | 1128.5 | 1132.48 | 1126.13 | 0 |
| 1734024600 | 1128.7 | -1.12 | -0.10 | 1131.73 | 1132.1099 | 1128.01 | 0 |
| 1733938200 | 1129.82 | 1.9 | 0.17 | 1125.39 | 1131.7 | 1125.39 | 0 |
| 1733851800 | 1127.92 | -5.08 | -0.45 | 1129.99 | 1131.54 | 1127.34 | 0 |
| 1733765400 | 1133 | 1.79 | 0.16 | 1137.24 | 1137.75 | 1132.44 | 0 |
| 1733506200 | 1131.21 | 6.37 | 0.57 | 1127.28 | 1135.26 | 1126.91 | 0 |
| 1733419800 | 1124.84 | 11.81 | 1.06 | 1112.27 | 1125.7 | 1112.27 | 0 |
| 1733333400 | 1113.03 | 4.58 | 0.41 | 1110.66 | 1116.74 | 1110.53 | 0 |
| 1733247000 | 1108.45 | 4.29 | 0.39 | 1106.81 | 1113.9 | 1105.74 | 0 |
| 1733160600 | 1104.16 | 0.99 | 0.09 | 1096.88 | 1110.42 | 1095.93 | 0 |
| 1732901400 | 1103.17 | 4.2 | 0.38 | 1096.76 | 1103.9 | 1094.5 | 0 |
| 1732815000 | 1098.97 | 6.04 | 0.55 | 1096.38 | 1101.31 | 1095.65 | 0 |
| 1732728600 | 1092.93 | -4.98 | -0.45 | 1091.65 | 1092.93 | 1084.5 | 0 |
| 1732642200 | 1097.91 | -8.52 | -0.77 | 1098.46 | 1104.58 | 1096.48 | 0 |
| 1732555800 | 1106.43 | 2.4 | 0.22 | 1110.71 | 1111.09 | 1101.78 | 0 |
| 1732296600 | 1104.03 | 4.94 | 0.45 | 1104.08 | 1105.29 | 1090.65 | 0 |
| 1732210200 | 1099.09 | 0.96 | 0.09 | 1097.75 | 1100.33 | 1088.72 | 0 |
| 1732123800 | 1098.13 | -4.06 | -0.37 | 1107.48 | 1108.22 | 1096.53 | 0 |
| 1732037400 | 1102.19 | -9.18 | -0.83 | 1112.16 | 1114.25 | 1089.48 | 0 |
| 1731951000 | 1111.3699 | 1.18 | 0.11 | 1110.67 | 1113.51 | 1105.29 | 0 |
| 1731691800 | 1110.19 | -1.14 | -0.10 | 1106.74 | 1116.43 | 1105.3699 | 0 |
| 1731605400 | 1111.33 | 11.39 | 1.04 | 1100.51 | 1112.44 | 1097.78 | 0 |
| 1731519000 | 1099.94 | 0 | 0.00 | 1099.94 | 1099.94 | 1099.94 | 0 |
| 1731432600 | 1099.94 | -24.93 | -2.22 | 1113.89 | 1115.57 | 1099.06 | 0 |
| 1731346200 | 1124.8699 | 10.52 | 0.94 | 1121.58 | 1128.83 | 1121.54 | 0 |
| 1731087000 | 1114.35 | -6.47 | -0.58 | 1121.17 | 1121.32 | 1111.7 | 0 |
| 1731000600 | 1120.82 | 4.92 | 0.44 | 1118.56 | 1124.73 | 1117.46 | 0 |
| 1730914200 | 1115.9 | -12.38 | -1.10 | 1129.09 | 1142.32 | 1111.38 | 0 |
| 1730827800 | 1128.28 | 3.75 | 0.33 | 1125.41 | 1128.77 | 1122.7 | 0 |
| 1730741400 | 1124.53 | -4.28 | -0.38 | 1126.33 | 1132.66 | 1124.53 | 0 |
| 1730482200 | 1128.81 | 9.76 | 0.87 | 1119.89 | 1131.72 | 1119.78 | 0 |
| 1730395800 | 1119.05 | -6.44 | -0.57 | 1120.45 | 1122.42 | 1113.81 | 0 |
| 1730309400 | 1125.49 | -12.26 | -1.08 | 1130.65 | 1131.95 | 1120.05 | 0 |
| 1730223000 | 1137.75 | -7.5 | -0.65 | 1149.69 | 1151.92 | 1137.35 | 0 |
| 1730136600 | 1145.25 | 8.43 | 0.74 | 1142.6 | 1146.81 | 1136.89 | 0 |
| 1729873800 | 1136.82 | 0.16 | 0.01 | 1134.67 | 1139.73 | 1132.9 | 0 |
| 1729787400 | 1136.66 | -1.67 | -0.15 | 1140.94 | 1146.26 | 1136.66 | 0 |
| 1729701000 | 1138.33 | -4.38 | -0.38 | 1141.69 | 1145.81 | 1136.9 | 0 |
| 1729614600 | 1142.71 | -3.72 | -0.32 | 1143.43 | 1145.22 | 1134.99 | 0 |
| 1729528200 | 1146.43 | -10.58 | -0.91 | 1153.4 | 1156.54 | 1146.18 | 0 |
| 1729269000 | 1157.01 | 4.27 | 0.37 | 1150.1099 | 1158.38 | 1150.05 | 0 |
| 1729182600 | 1152.74 | 8.23 | 0.72 | 1148.1 | 1157.46 | 1146.95 | 0 |
| 1729096200 | 1144.51 | 0 | 0.00 | 1144.51 | 1144.51 | 1144.51 | 0 |
| 1729009800 | 1144.51 | -2.43 | -0.21 | 1148.96 | 1150.38 | 1143.6 | 0 |
| 1728923400 | 1146.94 | 4.56 | 0.40 | 1143.1099 | 1147.25 | 1139.84 | 0 |
| 1728664200 | 1142.38 | 1.58 | 0.14 | 1136.94 | 1143.1199 | 1135.6199 | 0 |
| 1728577800 | 1140.8 | 0 | 0.00 | 1140.8 | 1140.8 | 1140.8 | 0 |
| 1728491400 | 1140.8 | 6.66 | 0.59 | 1134.79 | 1141.13 | 1132.32 | 0 |
| 1728405000 | 1134.14 | -3.91 | -0.34 | 1129.14 | 1136.74 | 1127.14 | 0 |
| 1728318600 | 1138.05 | 3.35 | 0.30 | 1138.3699 | 1139.96 | 1130.58 | 0 |
| 1728059400 | 1134.7 | 7.32 | 0.65 | 1126.59 | 1137.8 | 1126.2 | 0 |
| 1727973000 | 1127.38 | -11.36 | -1.00 | 1136.79 | 1137.92 | 1125.06 | 0 |
| 1727886600 | 1138.74 | -4.47 | -0.39 | 1143.67 | 1144.66 | 1135.01 | 0 |
| 1727800200 | 1143.21 | -9.28 | -0.81 | 1152.92 | 1153.89 | 1139.67 | 0 |
| 1727713800 | 1152.49 | -17.14 | -1.47 | 1163.41 | 1165.2 | 1151.35 | 0 |
| 1727454600 | 1169.63 | 9.47 | 0.82 | 1162.9 | 1171.24 | 1162.48 | 0 |
| 1727368200 | 1160.16 | 16.76 | 1.47 | 1153.01 | 1161.83 | 1152.38 | 0 |
| 1727281800 | 1143.4 | -1.4 | -0.12 | 1139.49 | 1146.3599 | 1139.48 | 0 |
| 1727195400 | 1144.8 | 8.52 | 0.75 | 1145.78 | 1147.28 | 1141.52 | 0 |
| 1727109000 | 1136.28 | -9 | -0.79 | 1135.93 | 1137.71 | 1130.2 | 0 |
| 1726849800 | 1145.28 | -1.75 | -0.15 | 1145.28 | 1145.89 | 1136.54 | 0 |
| 1726763400 | 1147.03 | 10.44 | 0.92 | 1146.8 | 1149.29 | 1140.83 | 0 |
| 1726677000 | 1136.59 | -3.23 | -0.28 | 1140.34 | 1141.25 | 1135.73 | 0 |
