Hot Features
프리미엄
Frankreich Republik Maturity dt 25feb2026 (ETAPA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 97.55 | 0 | 0.00 | 97.55 | 97.55 | 97.55 | 0 |
| 1734370200 | 97.55 | 0 | 0.00 | 97.55 | 97.55 | 97.55 | 0 |
| 1734111000 | 97.55 | 0.03 | 0.03 | 97.55 | 97.55 | 97.55 | 52000 |
| 1734024600 | 97.52 | 0.06 | 0.06 | 97.53 | 97.53 | 97.52 | 60157 |
| 1733938200 | 97.46 | -0.14 | -0.14 | 97.46 | 97.46 | 97.46 | 0 |
| 1733851800 | 97.6 | 0 | 0.00 | 97.6 | 97.6 | 97.6 | 0 |
| 1733765400 | 97.6 | 0.14 | 0.14 | 97.6 | 97.6 | 97.6 | 10811 |
| 1733506200 | 97.46 | -0.02 | -0.02 | 97.46 | 97.46 | 97.46 | 79000 |
| 1733419800 | 97.48 | -0.42 | -0.43 | 97.4 | 97.48 | 97.4 | 85001 |
| 1733333400 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1733247000 | 97.9 | 0.35 | 0.36 | 97.53 | 97.9 | 97.53 | 26000 |
| 1733160600 | 97.55 | 0.2 | 0.21 | 97.46 | 97.55 | 97.46 | 17853 |
| 1732901400 | 97.35 | 0 | 0.00 | 97.35 | 97.35 | 97.35 | 0 |
| 1732815000 | 97.35 | -0.09 | -0.09 | 97.35 | 97.35 | 97.35 | 60394 |
| 1732728600 | 97.44 | 0 | 0.00 | 97.44 | 97.44 | 97.44 | 0 |
| 1732642200 | 97.44 | 0 | 0.00 | 97.44 | 97.44 | 97.44 | 0 |
| 1732555800 | 97.44 | 0 | 0.00 | 97.44 | 97.44 | 97.44 | 0 |
| 1732296600 | 97.44 | 0 | 0.00 | 97.44 | 97.44 | 97.44 | 0 |
| 1732210200 | 97.44 | 0.36 | 0.37 | 97.44 | 97.44 | 97.44 | 20000 |
| 1732123800 | 97.08 | 0 | 0.00 | 97.08 | 97.08 | 97.08 | 0 |
| 1732037400 | 97.08 | 0 | 0.00 | 97.08 | 97.08 | 97.08 | 0 |
| 1731951000 | 97.08 | 0 | 0.00 | 97.08 | 97.08 | 97.08 | 0 |
| 1731691800 | 97.08 | 0 | 0.00 | 97.08 | 97.08 | 97.08 | 0 |
| 1731605400 | 97.08 | 0 | 0.00 | 97.08 | 97.08 | 97.08 | 0 |
| 1731519000 | 97.08 | -0.08 | -0.08 | 97.17 | 97.17 | 97.08 | 27935 |
| 1731432600 | 97.16 | 0.01 | 0.01 | 97.16 | 97.16 | 97.16 | 313 |
| 1731346200 | 97.15 | -0.35 | -0.36 | 97.35 | 97.35 | 97.15 | 14035 |
| 1731087000 | 97.5 | 0.44 | 0.45 | 97.15 | 97.5 | 97.15 | 25000 |
| 1731000600 | 97.06 | 0.16 | 0.17 | 97.06 | 97.06 | 97.06 | 2351 |
| 1730914200 | 96.9 | -0.25 | -0.26 | 96.9 | 96.9 | 96.9 | 50000 |
| 1730827800 | 97.15 | 0 | 0.00 | 97.15 | 97.15 | 97.15 | 5000 |
| 1730741400 | 97.15 | 0.12 | 0.12 | 97 | 97.15 | 97 | 56000 |
| 1730482200 | 97.03 | 0 | 0.00 | 97.03 | 97.03 | 97.03 | 0 |
| 1730395800 | 97.03 | -0.02 | -0.02 | 97.03 | 97.03 | 97.03 | 7598 |
| 1730309400 | 97.05 | -0.1 | -0.10 | 97.03 | 97.05 | 97.03 | 32250 |
| 1730223000 | 97.15 | 0.09 | 0.09 | 97.14 | 97.15 | 97.03 | 43857 |
| 1730136600 | 97.06 | 0.01 | 0.01 | 97.06 | 97.06 | 97.06 | 40000 |
| 1729873800 | 97.05 | -0.32 | -0.33 | 97.09 | 97.2 | 97.05 | 30200 |
| 1729787400 | 97.37 | 0 | 0.00 | 97.37 | 97.37 | 97.37 | 0 |
| 1729701000 | 97.37 | -0.01 | -0.01 | 97.37 | 97.37 | 97.37 | 10100 |
| 1729614600 | 97.38 | -0.09 | -0.09 | 97.38 | 97.38 | 97.38 | 5000 |
| 1729528200 | 97.47 | 0 | 0.00 | 97.47 | 97.47 | 97.47 | 0 |
| 1729269000 | 97.47 | 0.47 | 0.48 | 97 | 97.47 | 97 | 60000 |
| 1729182600 | 97 | 0.1 | 0.10 | 97.38 | 97.38 | 97 | 35310 |
| 1729096200 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1729009800 | 96.9 | 0.15 | 0.16 | 96.9 | 96.9 | 96.9 | 40000 |
| 1728923400 | 96.75 | -0.05 | -0.05 | 96.75 | 96.75 | 96.75 | 78230 |
| 1728664200 | 96.8 | -0.41 | -0.42 | 96.8 | 96.8 | 96.8 | 10000 |
| 1728577800 | 97.21 | 0.38 | 0.39 | 96.9 | 97.21 | 96.9 | 18910 |
| 1728491400 | 96.83 | 0 | 0.00 | 96.83 | 96.83 | 96.83 | 0 |
| 1728405000 | 96.83 | 0 | 0.00 | 96.83 | 96.83 | 96.83 | 0 |
| 1728318600 | 96.83 | 0 | 0.00 | 96.83 | 96.83 | 96.83 | 0 |
| 1728059400 | 96.83 | -0.17 | -0.18 | 96.9 | 96.9 | 96.83 | 17270 |
| 1727973000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1727886600 | 97 | 0.2 | 0.21 | 97 | 97 | 97 | 20000 |
| 1727800200 | 96.8 | 0 | 0.00 | 96.8 | 96.8 | 96.8 | 0 |
| 1727713800 | 96.8 | -0.05 | -0.05 | 97 | 97 | 96.8 | 42777 |
| 1727454600 | 96.85 | 0 | 0.00 | 96.85 | 96.85 | 96.85 | 21150 |
| 1727368200 | 96.85 | 0.09 | 0.09 | 96.85 | 96.85 | 96.85 | 25000 |
| 1727281800 | 96.76 | 0.01 | 0.01 | 96.76 | 96.76 | 96.76 | 5250 |
| 1727195400 | 96.75 | -0.42 | -0.43 | 97.2 | 97.2 | 96.75 | 30000 |
| 1727109000 | 97.17 | 0.57 | 0.59 | 96.75 | 97.17 | 96.75 | 7800 |
| 1726849800 | 96.6 | 0.1 | 0.10 | 97.1 | 97.1 | 96.6 | 31288 |
| 1726763400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1726677000 | 96.5 | -0.08 | -0.08 | 96.6 | 97.01 | 96.5 | 30923 |
