Hot Features
프리미엄
Euronext Eurozone ESG Leaders Select 40 EW Decrement 3.5% (ESGZD)
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 | 3.62 | 0.149910757546 | 2414.77 | 2423.62 | 2256.87 | 0 | 0 | IX |
| 4 | -212.73 | -8.08515005017 | 2631.12 | 2678.97 | 2256.87 | 0 | 0 | IX |
| 12 | -101 | -4.00890691794 | 2519.39 | 2689.22 | 2256.87 | 0 | 0 | IX |
| 26 | -70.78 | -2.8435181205 | 2489.17 | 2689.22 | 2256.87 | 0 | 0 | IX |
| 52 | 44.61 | 1.87928114653 | 2373.78 | 2689.22 | 2256.87 | 0 | 0 | IX |
| 156 | 355.41 | 17.2279905767 | 2062.98 | 2689.22 | 1737.7 | 0 | 0 | IX |
| 260 | 808.75 | 50.2441539723 | 1609.64 | 2689.22 | 1486.71 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2288.3 | 0 | 0.00 | 2288.3 | 2288.3 | 2288.3 | 0 |
| 1744302600 | 2288.3 | 0 | 0.00 | 2288.3 | 2288.3 | 2288.3 | 0 |
| 1744216200 | 2288.3 | -70.89 | -3.00 | 2349.39 | 2349.39 | 2262.88 | 0 |
| 1744129800 | 2359.19 | 56.63 | 2.46 | 2309.51 | 2382.62 | 2309.51 | 0 |
| 1744043400 | 2302.56 | -121.88 | -5.03 | 2414.77 | 2415.75 | 2256.87 | 0 |
| 1743784200 | 2424.44 | -105.44 | -4.17 | 2527.23 | 2527.23 | 2400.4699 | 0 |
| 1743697800 | 2529.88 | -76.87 | -2.95 | 2596.9899 | 2596.9899 | 2523.16 | 0 |
| 1743611400 | 2606.75 | -4.29 | -0.16 | 2607.79 | 2607.79 | 2582.7399 | 0 |
| 1743525000 | 2611.04 | 29.51 | 1.14 | 2584.06 | 2614.48 | 2584.06 | 0 |
| 1743438600 | 2581.53 | -36.72 | -1.40 | 2614.67 | 2614.67 | 2569.93 | 0 |
| 1743183000 | 2618.25 | -13.47 | -0.51 | 2630.93 | 2632.18 | 2610.12 | 0 |
| 1743096600 | 2631.7199 | -4.41 | -0.17 | 2634.21 | 2636.81 | 2608.6 | 0 |
| 1743010200 | 2636.13 | -27.17 | -1.02 | 2663.52 | 2669.13 | 2634.64 | 0 |
| 1742923800 | 2663.3 | 25.31 | 0.96 | 2638.27 | 2676.15 | 2638.27 | 0 |
| 1742837400 | 2637.9899 | -8.19 | -0.31 | 2648.75 | 2664.92 | 2631.83 | 0 |
| 1742578200 | 2646.18 | -10.81 | -0.41 | 2655.78 | 2655.78 | 2635.21 | 0 |
| 1742491800 | 2656.9899 | -16.88 | -0.63 | 2673.86 | 2678.9699 | 2646.82 | 0 |
| 1742405400 | 2673.87 | 12.84 | 0.48 | 2660.19 | 2678.02 | 2651.2 | 0 |
| 1742319000 | 2661.03 | 13.9 | 0.53 | 2648.02 | 2668.19 | 2648.02 | 0 |
| 1742232600 | 2647.13 | 15.55 | 0.59 | 2631.12 | 2651.2399 | 2628.2399 | 0 |
| 1741973400 | 2631.58 | 33.28 | 1.28 | 2598.03 | 2633.4 | 2591.61 | 0 |
| 1741887000 | 2598.3 | -11.66 | -0.45 | 2608.18 | 2621.23 | 2593.19 | 0 |
| 1741800600 | 2609.96 | 6.63 | 0.25 | 2606.81 | 2632.15 | 2596.3 | 0 |
| 1741714200 | 2603.33 | -42.11 | -1.59 | 2645.56 | 2655.95 | 2597.25 | 0 |
| 1741627800 | 2645.44 | -19.96 | -0.75 | 2667.94 | 2680.64 | 2642 | 0 |
| 1741368600 | 2665.4 | -10.22 | -0.38 | 2673.73 | 2673.73 | 2643.95 | 0 |
| 1741282200 | 2675.62 | 26.33 | 0.99 | 2653.28 | 2683.59 | 2641.9699 | 0 |
| 1741195800 | 2649.29 | 33.41 | 1.28 | 2619.27 | 2671.34 | 2619.27 | 0 |
| 1741109400 | 2615.88 | -54.19 | -2.03 | 2668.67 | 2668.67 | 2611.03 | 0 |
| 1741023000 | 2670.07 | 30.38 | 1.15 | 2639.41 | 2682.23 | 2626.53 | 0 |
| 1740763800 | 2639.69 | 2.12 | 0.08 | 2635.2199 | 2639.69 | 2620.31 | 0 |
| 1740677400 | 2637.57 | -18.78 | -0.71 | 2652.59 | 2652.59 | 2621.18 | 0 |
| 1740591000 | 2656.35 | 15.28 | 0.58 | 2641.7 | 2663.61 | 2639.64 | 0 |
| 1740504600 | 2641.07 | -8.16 | -0.31 | 2646.2199 | 2656.37 | 2636.28 | 0 |
| 1740418200 | 2649.23 | -2.77 | -0.10 | 2651.14 | 2661.4699 | 2638.21 | 0 |
| 1740159000 | 2652 | 4.66 | 0.18 | 2650.32 | 2657.59 | 2643.06 | 0 |
| 1740072600 | 2647.34 | -2.36 | -0.09 | 2650.15 | 2664.34 | 2642.28 | 0 |
| 1739986200 | 2649.7 | -34.26 | -1.28 | 2682.78 | 2684.45 | 2645.18 | 0 |
| 1739899800 | 2683.96 | -1.05 | -0.04 | 2685.9 | 2689.2199 | 2671.4899 | 0 |
| 1739813400 | 2685.01 | 6.43 | 0.24 | 2677.81 | 2687.93 | 2673.16 | 0 |
| 1739554200 | 2678.58 | -6.77 | -0.25 | 2687.71 | 2687.71 | 2674.98 | 0 |
| 1739467800 | 2685.35 | 29.23 | 1.10 | 2658.29 | 2686.44 | 2658.29 | 0 |
| 1739381400 | 2656.12 | 7.32 | 0.28 | 2650.7199 | 2660.2399 | 2642.18 | 0 |
| 1739295000 | 2648.8 | 12.27 | 0.47 | 2636.33 | 2650.51 | 2636.33 | 0 |
| 1739208600 | 2636.53 | 7.03 | 0.27 | 2629.69 | 2640.92 | 2629.6 | 0 |
| 1738949400 | 2629.5 | -7.38 | -0.28 | 2635.61 | 2641.52 | 2625.93 | 0 |
| 1738863000 | 2636.88 | 39.56 | 1.52 | 2598.4899 | 2640.46 | 2598.4899 | 0 |
| 1738776600 | 2597.32 | 4.63 | 0.18 | 2592.12 | 2597.32 | 2581.7199 | 0 |
| 1738690200 | 2592.69 | 18.73 | 0.73 | 2575.7399 | 2593.37 | 2564.36 | 0 |
| 1738603800 | 2573.96 | -22.59 | -0.87 | 2588.79 | 2588.79 | 2550.66 | 0 |
| 1738344600 | 2596.55 | -0.31 | -0.01 | 2595.4 | 2604.12 | 2592.61 | 0 |
| 1738258200 | 2596.86 | 25.3 | 0.98 | 2571.75 | 2598.68 | 2571.75 | 0 |
| 1738171800 | 2571.56 | 9.43 | 0.37 | 2562.51 | 2575.7 | 2562.35 | 0 |
| 1738085400 | 2562.13 | 15.18 | 0.60 | 2546.34 | 2573.05 | 2545.85 | 0 |
| 1737999000 | 2546.95 | -2.69 | -0.11 | 2548.63 | 2552.79 | 2528.7 | 0 |
| 1737739800 | 2549.64 | 19.6 | 0.77 | 2550.69 | 2563.37 | 2542.36 | 0 |
| 1737653400 | 2530.04 | 0 | 0.00 | 2530.04 | 2530.04 | 2530.04 | 0 |
| 1737567000 | 2530.04 | 0 | 0.00 | 2530.04 | 2530.04 | 2530.04 | 0 |
| 1737480600 | 2530.04 | 5.94 | 0.24 | 2523.32 | 2530.82 | 2517.96 | 0 |
| 1737394200 | 2524.1 | 5.84 | 0.23 | 2519.39 | 2532.34 | 2514.9 | 0 |
| 1737135000 | 2518.26 | 25.29 | 1.01 | 2494.3 | 2523.42 | 2494.3 | 0 |
| 1737048600 | 2492.9699 | 18.71 | 0.76 | 2474.98 | 2494.09 | 2474.98 | 0 |
| 1736962200 | 2474.26 | 27.82 | 1.14 | 2446.37 | 2481.27 | 2446.37 | 0 |
| 1736875800 | 2446.44 | 5.27 | 0.22 | 2444.68 | 2464.38 | 2444.18 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
