Hot Features
프리미엄
Euronext Europe Pioneers 50 ESG EW Decrement 50 Points (EUPE5)
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 | -19.03 | -1.17930666931 | 1613.66 | 1629.37 | 1586.79 | 0 | 0 | IX |
| 4 | -69.55 | -4.17923541925 | 1664.18 | 1674.23 | 1586.79 | 0 | 0 | IX |
| 12 | -38.1 | -2.3335150331 | 1632.73 | 1712.93 | 1586.79 | 0 | 0 | IX |
| 26 | -113.05 | -6.62009275743 | 1707.68 | 1720.87 | 1511.47 | 0 | 0 | IX |
| 52 | 111.56 | 7.52223428429 | 1483.07 | 1720.87 | 1472.6 | 0 | 0 | IX |
| 156 | 65.11 | 4.25689105079 | 1529.52 | 1720.87 | 1174.95 | 0 | 0 | IX |
| 260 | 593.7 | 59.3148372014 | 1000.93 | 1720.87 | 584.13 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1609.32 | -13.3 | -0.82 | 1620.22 | 1621.1 | 1606.95 | 0 |
| 1732555800 | 1622.6199 | 6.65 | 0.41 | 1616.27 | 1629.3699 | 1610.66 | 0 |
| 1732296600 | 1615.97 | 11.66 | 0.73 | 1605.6099 | 1617.1 | 1594.05 | 0 |
| 1732210200 | 1604.31 | 1.12 | 0.07 | 1602.81 | 1605.24 | 1586.79 | 0 |
| 1732123800 | 1603.19 | -9.27 | -0.57 | 1613.66 | 1621.68 | 1601.28 | 0 |
| 1732037400 | 1612.46 | -14.84 | -0.91 | 1626.77 | 1632.72 | 1593.55 | 0 |
| 1731951000 | 1627.3 | -2.42 | -0.15 | 1629.16 | 1635.28 | 1619.97 | 0 |
| 1731691800 | 1629.72 | -1.06 | -0.06 | 1629.05 | 1639.63 | 1622.65 | 0 |
| 1731605400 | 1630.78 | 22.5 | 1.40 | 1607.49 | 1632.25 | 1607.49 | 0 |
| 1731519000 | 1608.28 | 0 | 0.00 | 1608.28 | 1608.28 | 1608.28 | 0 |
| 1731432600 | 1608.28 | -39.31 | -2.39 | 1644.63 | 1644.63 | 1604.83 | 0 |
| 1731346200 | 1647.59 | 19.22 | 1.18 | 1629.51 | 1654.8699 | 1629.51 | 0 |
| 1731087000 | 1628.3699 | -13.38 | -0.81 | 1641.83 | 1641.83 | 1622.97 | 0 |
| 1731000600 | 1641.75 | 11.04 | 0.68 | 1630.72 | 1649.6099 | 1630.3 | 0 |
| 1730914200 | 1630.71 | -20.82 | -1.26 | 1652.92 | 1674.23 | 1623.94 | 0 |
| 1730827800 | 1651.53 | 6.21 | 0.38 | 1645.42 | 1651.93 | 1640.88 | 0 |
| 1730741400 | 1645.32 | -4.44 | -0.27 | 1649.02 | 1656.89 | 1644.94 | 0 |
| 1730482200 | 1649.76 | 10.71 | 0.65 | 1639.06 | 1654.28 | 1638.68 | 0 |
| 1730395800 | 1639.05 | -10.22 | -0.62 | 1648.25 | 1648.25 | 1630.15 | 0 |
| 1730309400 | 1649.27 | -15.48 | -0.93 | 1664.18 | 1664.18 | 1641.88 | 0 |
| 1730223000 | 1664.75 | -9.44 | -0.56 | 1675.24 | 1683.79 | 1663.68 | 0 |
| 1730136600 | 1674.19 | 9.5 | 0.57 | 1666.58 | 1678.19 | 1661.44 | 0 |
| 1729873800 | 1664.69 | 0.9 | 0.05 | 1663.77 | 1668.66 | 1656.6099 | 0 |
| 1729787400 | 1663.79 | 2.45 | 0.15 | 1662.55 | 1678.28 | 1662.55 | 0 |
| 1729701000 | 1661.34 | -8.65 | -0.52 | 1668.6099 | 1675.65 | 1660.52 | 0 |
| 1729614600 | 1669.99 | -4.06 | -0.24 | 1673.71 | 1673.71 | 1659.72 | 0 |
| 1729528200 | 1674.05 | -18.11 | -1.07 | 1691.46 | 1691.46 | 1673.09 | 0 |
| 1729269000 | 1692.16 | 5.37 | 0.32 | 1686.45 | 1697.39 | 1684.17 | 0 |
| 1729182600 | 1686.79 | 16.46 | 0.99 | 1673.01 | 1693.91 | 1673.01 | 0 |
| 1729096200 | 1670.33 | 0 | 0.00 | 1670.33 | 1670.33 | 1670.33 | 0 |
| 1729009800 | 1670.33 | -6.76 | -0.40 | 1677.9 | 1681.37 | 1668.3699 | 0 |
| 1728923400 | 1677.09 | 3.35 | 0.20 | 1674.04 | 1678.9 | 1667.89 | 0 |
| 1728664200 | 1673.74 | 1.78 | 0.11 | 1666.17 | 1674.2 | 1664.09 | 0 |
| 1728577800 | 1671.96 | 0 | 0.00 | 1671.96 | 1671.96 | 1671.96 | 0 |
| 1728491400 | 1671.96 | 10.26 | 0.62 | 1661.69 | 1672.74 | 1657.05 | 0 |
| 1728405000 | 1661.7 | -9 | -0.54 | 1668.72 | 1668.72 | 1652.38 | 0 |
| 1728318600 | 1670.7 | 3.17 | 0.19 | 1668.07 | 1673.68 | 1660.31 | 0 |
| 1728059400 | 1667.53 | 14.74 | 0.89 | 1652 | 1672.68 | 1649.68 | 0 |
| 1727973000 | 1652.79 | -14.67 | -0.88 | 1666.07 | 1666.07 | 1647.95 | 0 |
| 1727886600 | 1667.46 | -4.32 | -0.26 | 1671.79 | 1674.53 | 1659.42 | 0 |
| 1727800200 | 1671.78 | -12.61 | -0.75 | 1684.67 | 1691.14 | 1665.3 | 0 |
| 1727713800 | 1684.39 | -26.35 | -1.54 | 1709.4 | 1709.4 | 1681.22 | 0 |
| 1727454600 | 1710.74 | 21.91 | 1.30 | 1689.63 | 1712.93 | 1689.63 | 0 |
| 1727368200 | 1688.83 | 30.41 | 1.83 | 1660.1199 | 1691.57 | 1660.1199 | 0 |
| 1727281800 | 1658.42 | -0.54 | -0.03 | 1658.8599 | 1662.82 | 1651.19 | 0 |
| 1727195400 | 1658.96 | 14.77 | 0.90 | 1644.69 | 1664.58 | 1644.69 | 0 |
| 1727109000 | 1644.19 | -20.6 | -1.24 | 1642.39 | 1647.2 | 1631.58 | 0 |
| 1726849800 | 1664.79 | -0.37 | -0.02 | 1664.79 | 1664.79 | 1642.97 | 0 |
| 1726763400 | 1665.16 | 19.15 | 1.16 | 1647.94 | 1669.22 | 1647.94 | 0 |
| 1726677000 | 1646.01 | -3.15 | -0.19 | 1649.19 | 1651.25 | 1645.94 | 0 |
| 1726590600 | 1649.16 | 12.05 | 0.74 | 1637.69 | 1656.21 | 1637.69 | 0 |
| 1726504200 | 1637.1099 | -4.34 | -0.26 | 1640.64 | 1640.64 | 1632.69 | 0 |
| 1726245000 | 1641.45 | 18.42 | 1.13 | 1623.03 | 1645.88 | 1623.03 | 0 |
| 1726158600 | 1623.03 | 12.42 | 0.77 | 1611.31 | 1629.91 | 1611.31 | 0 |
| 1726072200 | 1610.6099 | 4.36 | 0.27 | 1606.32 | 1620.16 | 1602.27 | 0 |
| 1725985800 | 1606.25 | -13.68 | -0.84 | 1619.31 | 1627.44 | 1602.3 | 0 |
| 1725899400 | 1619.93 | 8.84 | 0.55 | 1611.42 | 1623.07 | 1611.42 | 0 |
| 1725640200 | 1611.09 | -19.75 | -1.21 | 1630.44 | 1632.41 | 1607.69 | 0 |
| 1725553800 | 1630.84 | 5.69 | 0.35 | 1624.21 | 1640.09 | 1619.68 | 0 |
| 1725467400 | 1625.15 | -9.88 | -0.60 | 1632.73 | 1632.73 | 1618.24 | 0 |
| 1725381000 | 1635.03 | -12.79 | -0.78 | 1647.76 | 1653.64 | 1630.68 | 0 |
| 1725294600 | 1647.82 | 1.79 | 0.11 | 1645.34 | 1649.68 | 1631.58 | 0 |
| 1725035400 | 1646.03 | 5.32 | 0.32 | 1640.6199 | 1652.22 | 1640.6199 | 0 |
| 1724949000 | 1640.71 | 7.44 | 0.46 | 1633.01 | 1644 | 1632.07 | 0 |
| 1724862600 | 1633.27 | 5.04 | 0.31 | 1628.81 | 1637.45 | 1628.81 | 0 |
| 1724776200 | 1628.23 | 6.29 | 0.39 | 1622.42 | 1631.81 | 1622.42 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
