Hot Features
프리미엄
Euronext UK GR EN UK GR (EUKG)
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 | 4.23 | 0.157128157886 | 2692.07 | 2742.66 | 2513.44 | 0 | 0 | IX |
| 4 | -260.27 | -8.80310630224 | 2956.57 | 2996.56 | 2513.44 | 0 | 0 | IX |
| 12 | -163.61 | -5.7208093961 | 2859.91 | 3110.49 | 2513.44 | 0 | 0 | IX |
| 26 | -90.47 | -3.24641071922 | 2786.77 | 3110.49 | 2513.44 | 0 | 0 | IX |
| 52 | 107.78 | 4.16376925811 | 2588.52 | 3110.49 | 2513.44 | 0 | 0 | IX |
| 156 | 358.75 | 15.3472652991 | 2337.55 | 3110.49 | 2322.54 | 0 | 0 | IX |
| 260 | 358.75 | 15.3472652991 | 2337.55 | 3110.49 | 2322.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2634.18 | 0 | 0.00 | 2634.18 | 2634.18 | 2634.18 | 0 |
| 1744302600 | 2634.18 | 95.39 | 3.76 | 2583.7199 | 2742.66 | 2583.7199 | 0 |
| 1744216200 | 2538.79 | -109.69 | -4.14 | 2621.98 | 2621.98 | 2513.44 | 0 |
| 1744129800 | 2648.48 | 77.76 | 3.02 | 2571.73 | 2677.06 | 2571.73 | 0 |
| 1744043400 | 2570.7199 | -137.51 | -5.08 | 2692.07 | 2692.07 | 2526.43 | 0 |
| 1743784200 | 2708.23 | -185.43 | -6.41 | 2885.31 | 2885.31 | 2698.07 | 0 |
| 1743697800 | 2893.66 | -47.24 | -1.61 | 2938.5 | 2938.5 | 2862.91 | 0 |
| 1743611400 | 2940.9 | -12.08 | -0.41 | 2952.95 | 2952.95 | 2926.55 | 0 |
| 1743525000 | 2952.98 | 23 | 0.78 | 2932.27 | 2966.39 | 2931.16 | 0 |
| 1743438600 | 2929.98 | -36.6 | -1.23 | 2966.61 | 2966.61 | 2919.07 | 0 |
| 1743183000 | 2966.58 | -15.26 | -0.51 | 2982.08 | 2993.46 | 2959.58 | 0 |
| 1743096600 | 2981.84 | 8.43 | 0.28 | 2986.91 | 2986.91 | 2958.63 | 0 |
| 1743010200 | 2973.41 | -4.57 | -0.15 | 2974.76 | 2983.2399 | 2960.81 | 0 |
| 1742923800 | 2977.98 | 13.57 | 0.46 | 2965.13 | 2991.59 | 2965.13 | 0 |
| 1742837400 | 2964.41 | 5.49 | 0.19 | 2964.18 | 2982.1 | 2954.05 | 0 |
| 1742578200 | 2958.92 | -29.07 | -0.97 | 2979.46 | 2979.46 | 2950.68 | 0 |
| 1742491800 | 2987.9899 | 5.74 | 0.19 | 2983.2 | 2996.56 | 2966.77 | 0 |
| 1742405400 | 2982.25 | 4.35 | 0.15 | 2983.56 | 2985.5 | 2961.25 | 0 |
| 1742319000 | 2977.9 | 11.32 | 0.38 | 2964.67 | 2986.05 | 2964.67 | 0 |
| 1742232600 | 2966.58 | 14.33 | 0.49 | 2956.57 | 2972.65 | 2951.4 | 0 |
| 1741973400 | 2952.25 | 19.51 | 0.67 | 2934.14 | 2956.63 | 2931.95 | 0 |
| 1741887000 | 2932.7399 | 13.72 | 0.47 | 2931.58 | 2945.69 | 2924.39 | 0 |
| 1741800600 | 2919.02 | 22.86 | 0.79 | 2900.2399 | 2933.08 | 2900.2399 | 0 |
| 1741714200 | 2896.16 | -47.78 | -1.62 | 2930.32 | 2935.09 | 2887.55 | 0 |
| 1741627800 | 2943.94 | -37.22 | -1.25 | 2988.64 | 2995.78 | 2940.37 | 0 |
| 1741368600 | 2981.16 | -15.23 | -0.51 | 2993.88 | 2993.88 | 2971.31 | 0 |
| 1741282200 | 2996.39 | -27.27 | -0.90 | 3038 | 3041.4 | 2984.14 | 0 |
| 1741195800 | 3023.66 | -24.43 | -0.80 | 3031.21 | 3058.7199 | 3020.59 | 0 |
| 1741109400 | 3048.09 | -48.81 | -1.58 | 3090.9699 | 3090.9699 | 3043.2 | 0 |
| 1741023000 | 3096.9 | 21.56 | 0.70 | 3077.61 | 3110.4899 | 3077.43 | 0 |
| 1740763800 | 3075.34 | 15.65 | 0.51 | 3053.54 | 3076.09 | 3039.81 | 0 |
| 1740677400 | 3059.69 | 24.38 | 0.80 | 3039.3 | 3062.08 | 3023.2199 | 0 |
| 1740591000 | 3035.31 | 35.98 | 1.20 | 3006.82 | 3037.54 | 3006.82 | 0 |
| 1740504600 | 2999.33 | 5.37 | 0.18 | 2992.71 | 3020.87 | 2986.4899 | 0 |
| 1740418200 | 2993.96 | -12.78 | -0.43 | 2996.9 | 3009.7199 | 2978.9899 | 0 |
| 1740159000 | 3006.7399 | 9.73 | 0.32 | 2999.29 | 3014.11 | 2995.91 | 0 |
| 1740072600 | 2997.01 | -14.09 | -0.47 | 3014.28 | 3018.05 | 2993.2 | 0 |
| 1739986200 | 3011.1 | -17.69 | -0.58 | 3031.9699 | 3034.9699 | 3005.75 | 0 |
| 1739899800 | 3028.79 | 7.81 | 0.26 | 3027.58 | 3036.4699 | 3024.32 | 0 |
| 1739813400 | 3020.98 | 19.15 | 0.64 | 3003.48 | 3022.25 | 2999.57 | 0 |
| 1739554200 | 3001.83 | -4.88 | -0.16 | 3004.17 | 3012.89 | 2995.73 | 0 |
| 1739467800 | 3006.71 | 4.28 | 0.14 | 3004.92 | 3014.33 | 2989.52 | 0 |
| 1739381400 | 3002.43 | 10.09 | 0.34 | 2995.4699 | 3004.9 | 2988.55 | 0 |
| 1739295000 | 2992.34 | -8.52 | -0.28 | 2993.11 | 2999.29 | 2984.96 | 0 |
| 1739208600 | 3000.86 | 27.06 | 0.91 | 2979.4 | 3008.35 | 2978.66 | 0 |
| 1738949400 | 2973.8 | -5.72 | -0.19 | 2980.41 | 2981.06 | 2967.71 | 0 |
| 1738863000 | 2979.52 | 30.87 | 1.05 | 2952.2 | 2988.39 | 2952.2 | 0 |
| 1738776600 | 2948.65 | 18.61 | 0.64 | 2929.16 | 2949.7199 | 2925.39 | 0 |
| 1738690200 | 2930.04 | -11.88 | -0.40 | 2940.63 | 2944.19 | 2917.64 | 0 |
| 1738603800 | 2941.92 | -11.95 | -0.40 | 2960.54 | 2960.54 | 2923.46 | 0 |
| 1738344600 | 2953.87 | 9.91 | 0.34 | 2947.33 | 2962.04 | 2946.6 | 0 |
| 1738258200 | 2943.96 | 30.76 | 1.06 | 2915.7 | 2946.65 | 2913.42 | 0 |
| 1738171800 | 2913.2 | 10.25 | 0.35 | 2908.93 | 2920.34 | 2906.2399 | 0 |
| 1738085400 | 2902.95 | 22.48 | 0.78 | 2889.66 | 2913.19 | 2889.66 | 0 |
| 1737999000 | 2880.4699 | 2.56 | 0.09 | 2881.67 | 2886.9699 | 2867.75 | 0 |
| 1737739800 | 2877.91 | -11.84 | -0.41 | 2887.08 | 2896.96 | 2869.92 | 0 |
| 1737653400 | 2889.75 | 14.04 | 0.49 | 2876.7199 | 2892.13 | 2870.73 | 0 |
| 1737567000 | 2875.71 | 0 | 0.00 | 2875.71 | 2875.71 | 2875.71 | 0 |
| 1737480600 | 2875.71 | 15.34 | 0.54 | 2864.03 | 2877.08 | 2860.2199 | 0 |
| 1737394200 | 2860.37 | -0.04 | -0.00 | 2859.91 | 2868.63 | 2855.02 | 0 |
| 1737135000 | 2860.41 | 29.29 | 1.03 | 2824.58 | 2868.89 | 2824.58 | 0 |
| 1737048600 | 2831.12 | 28.28 | 1.01 | 2799.75 | 2833.31 | 2799.75 | 0 |
| 1736962200 | 2802.84 | 48.35 | 1.76 | 2758.03 | 2805.21 | 2758.03 | 0 |
| 1736875800 | 2754.4899 | -23.05 | -0.83 | 2775.23 | 2781.27 | 2750.42 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
