Hot Features
프리미엄
Euronext Europe SBT 15 NR Decrement 4 (ESN4D)
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 | 0.98 | 0.0398200782586 | 2461.07 | 2490.53 | 2441.43 | 0 | 0 | IX |
| 4 | 31.93 | 1.31392688427 | 2430.12 | 2490.53 | 2392.94 | 0 | 0 | IX |
| 12 | 123.21 | 5.26799610063 | 2338.84 | 2490.53 | 2256.67 | 0 | 0 | IX |
| 26 | 99.92 | 4.23008047821 | 2362.13 | 2490.53 | 2219.2 | 0 | 0 | IX |
| 52 | 147.52 | 6.37364821368 | 2314.53 | 2490.53 | 2190.28 | 0 | 0 | IX |
| 156 | 221.54 | 9.88792730227 | 2240.51 | 2490.53 | 1939.09 | 0 | 0 | IX |
| 260 | 221.54 | 9.88792730227 | 2240.51 | 2490.53 | 1939.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2462.05 | -1.83 | -0.07 | 2459.45 | 2462.46 | 2441.43 | 0 |
| 1740677400 | 2463.88 | -16.43 | -0.66 | 2478.58 | 2478.58 | 2451.19 | 0 |
| 1740591000 | 2480.31 | 14.55 | 0.59 | 2468.61 | 2490.53 | 2468.61 | 0 |
| 1740504600 | 2465.76 | -2.34 | -0.09 | 2466.68 | 2473.28 | 2458.53 | 0 |
| 1740418200 | 2468.1 | -2.7 | -0.11 | 2468.68 | 2477.58 | 2455.05 | 0 |
| 1740159000 | 2470.8 | 10.3 | 0.42 | 2461.07 | 2476.75 | 2461.07 | 0 |
| 1740072600 | 2460.5 | -1.73 | -0.07 | 2464.04 | 2473.67 | 2456.86 | 0 |
| 1739986200 | 2462.23 | -20.66 | -0.83 | 2482.56 | 2484.68 | 2457.15 | 0 |
| 1739899800 | 2482.89 | -1.66 | -0.07 | 2486.25 | 2490.19 | 2475.45 | 0 |
| 1739813400 | 2484.55 | 7.75 | 0.31 | 2476.03 | 2484.96 | 2471.96 | 0 |
| 1739554200 | 2476.8 | -10.15 | -0.41 | 2488.4699 | 2488.58 | 2473.55 | 0 |
| 1739467800 | 2486.95 | 37.59 | 1.53 | 2452.4899 | 2487.84 | 2452.4899 | 0 |
| 1739381400 | 2449.36 | 0 | 0.00 | 2449.36 | 2449.36 | 2449.36 | 0 |
| 1739295000 | 2449.36 | 7.61 | 0.31 | 2439.66 | 2451.31 | 2439.66 | 0 |
| 1739208600 | 2441.75 | 16.32 | 0.67 | 2426.3 | 2444.37 | 2426.3 | 0 |
| 1738949400 | 2425.43 | -16.68 | -0.68 | 2440.86 | 2440.86 | 2421.73 | 0 |
| 1738863000 | 2442.11 | 21.7 | 0.90 | 2421.45 | 2445.19 | 2421.45 | 0 |
| 1738776600 | 2420.41 | 8.95 | 0.37 | 2410.23 | 2420.6 | 2400.4899 | 0 |
| 1738690200 | 2411.46 | -1.8 | -0.07 | 2413.14 | 2415.44 | 2395.31 | 0 |
| 1738603800 | 2413.26 | -19.16 | -0.79 | 2428.3 | 2428.3 | 2392.94 | 0 |
| 1738344600 | 2432.42 | 3.71 | 0.15 | 2430.12 | 2444.96 | 2429.75 | 0 |
| 1738258200 | 2428.71 | 22.77 | 0.95 | 2406.91 | 2430.02 | 2406.91 | 0 |
| 1738171800 | 2405.94 | 15.42 | 0.65 | 2392.51 | 2412.78 | 2389.33 | 0 |
| 1738085400 | 2390.52 | 9.01 | 0.38 | 2383.2199 | 2402.42 | 2383.2199 | 0 |
| 1737999000 | 2381.51 | -7.99 | -0.33 | 2388.76 | 2388.76 | 2359.5 | 0 |
| 1737739800 | 2389.5 | -4.7 | -0.20 | 2394.8 | 2406.27 | 2384.6 | 0 |
| 1737653400 | 2394.2 | 7.85 | 0.33 | 2387.82 | 2395.04 | 2380.06 | 0 |
| 1737567000 | 2386.35 | 23.92 | 1.01 | 2373.52 | 2396.39 | 2373.52 | 0 |
| 1737480600 | 2362.43 | 0 | 0.00 | 2362.43 | 2362.43 | 2362.43 | 0 |
| 1737394200 | 2362.43 | 1.17 | 0.05 | 2360.63 | 2368.84 | 2353.55 | 0 |
| 1737135000 | 2361.26 | 17.15 | 0.73 | 2344.9699 | 2367.29 | 2344.9699 | 0 |
| 1737048600 | 2344.11 | 31.84 | 1.38 | 2314.2199 | 2344.73 | 2314.2199 | 0 |
| 1736962200 | 2312.27 | 26.43 | 1.16 | 2287.84 | 2317.01 | 2287.84 | 0 |
| 1736875800 | 2285.84 | -2.61 | -0.11 | 2290.03 | 2303.41 | 2284.55 | 0 |
| 1736789400 | 2288.45 | -16.87 | -0.73 | 2299.73 | 2299.73 | 2278.88 | 0 |
| 1736530200 | 2305.32 | -22.04 | -0.95 | 2327.6 | 2328.65 | 2303.02 | 0 |
| 1736443800 | 2327.36 | 10.34 | 0.45 | 2313.65 | 2328.68 | 2306.76 | 0 |
| 1736357400 | 2317.02 | -6.92 | -0.30 | 2325.26 | 2332.45 | 2304.3 | 0 |
| 1736271000 | 2323.94 | 8.32 | 0.36 | 2316.8 | 2329.85 | 2310.82 | 0 |
| 1736184600 | 2315.62 | 26.78 | 1.17 | 2288.76 | 2316.43 | 2288.76 | 0 |
| 1735925400 | 2288.84 | -19.46 | -0.84 | 2307.42 | 2308.56 | 2285.14 | 0 |
| 1735839000 | 2308.3 | 13.89 | 0.61 | 2294.38 | 2309.65 | 2286.57 | 0 |
| 1735666200 | 2294.41 | 11.53 | 0.51 | 2282.7399 | 2294.77 | 2279.1 | 0 |
| 1735579800 | 2282.88 | -13.98 | -0.61 | 2294.68 | 2294.68 | 2276.95 | 0 |
| 1735320600 | 2296.86 | 11.71 | 0.51 | 2282.52 | 2296.86 | 2277.82 | 0 |
| 1735061400 | 2285.15 | 3.83 | 0.17 | 2282.2 | 2288.2399 | 2282.2 | 0 |
| 1734975000 | 2281.32 | -1.93 | -0.08 | 2281.7199 | 2288.08 | 2270.25 | 0 |
| 1734715800 | 2283.25 | -4.22 | -0.18 | 2282.5 | 2287.64 | 2256.67 | 0 |
| 1734629400 | 2287.4699 | -35.36 | -1.52 | 2316.39 | 2316.39 | 2281.93 | 0 |
| 1734543000 | 2322.83 | 1.29 | 0.06 | 2321.2 | 2326.8 | 2318.8 | 0 |
| 1734456600 | 2321.54 | -0.32 | -0.01 | 2318.48 | 2324.9699 | 2308.63 | 0 |
| 1734370200 | 2321.86 | -3.01 | -0.13 | 2325.71 | 2325.71 | 2314.79 | 0 |
| 1734111000 | 2324.87 | -12.15 | -0.52 | 2333.75 | 2337.78 | 2320.08 | 0 |
| 1734024600 | 2337.02 | -0.73 | -0.03 | 2336.98 | 2340.18 | 2331.48 | 0 |
| 1733938200 | 2337.75 | 7.38 | 0.32 | 2328.48 | 2341.86 | 2322.69 | 0 |
| 1733851800 | 2330.37 | -12.99 | -0.55 | 2342.23 | 2342.48 | 2330.18 | 0 |
| 1733765400 | 2343.36 | -2.17 | -0.09 | 2345.52 | 2355.86 | 2337.94 | 0 |
| 1733506200 | 2345.53 | 6.39 | 0.27 | 2338.84 | 2351.84 | 2335.84 | 0 |
| 1733419800 | 2339.14 | 3.69 | 0.16 | 2335.68 | 2341.7199 | 2332.73 | 0 |
| 1733333400 | 2335.45 | 9.19 | 0.40 | 2328.14 | 2338.71 | 2326.19 | 0 |
| 1733247000 | 2326.26 | 9.29 | 0.40 | 2317.27 | 2331.1 | 2317.27 | 0 |
| 1733160600 | 2316.9699 | 17.88 | 0.78 | 2298.4899 | 2317.36 | 2291.03 | 0 |
