Hot Features
프리미엄
Euronext Transatlantic Leaders 50 EW GR (EUS5G)
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 | 84.94 | 1.96808978975 | 4315.86 | 4404.33 | 4251.37 | 0 | 0 | IX |
| 4 | 190.16 | 4.51617806319 | 4210.64 | 4404.33 | 4167.84 | 0 | 0 | IX |
| 12 | 305.41 | 7.45740942865 | 4095.39 | 4404.33 | 4010.92 | 0 | 0 | IX |
| 26 | 416.21 | 10.4454912551 | 3984.59 | 4404.33 | 3704.05 | 0 | 0 | IX |
| 52 | 1050.65 | 31.3612823306 | 3350.15 | 4404.33 | 3315.08 | 0 | 0 | IX |
| 156 | 1476.05 | 50.46756133 | 2924.75 | 4404.33 | 2414.04 | 0 | 0 | IX |
| 260 | 2124.88 | 93.3635628669 | 2275.92 | 4404.33 | 1468.37 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4402.93 | 42.5 | 0.97 | 4359.07 | 4403.1899 | 4359.07 | 0 |
| 1737048600 | 4360.43 | 32.61 | 0.75 | 4335.12 | 4377.26 | 4335.12 | 0 |
| 1736962200 | 4327.82 | 56.87 | 1.33 | 4273.17 | 4336.24 | 4273.17 | 0 |
| 1736875800 | 4270.95 | -0.07 | -0.00 | 4276.2 | 4304.26 | 4268.05 | 0 |
| 1736789400 | 4271.02 | -5.46 | -0.13 | 4279.01 | 4279.01 | 4251.37 | 0 |
| 1736530200 | 4276.4799 | -37.14 | -0.86 | 4315.86 | 4316.15 | 4271.9 | 0 |
| 1736443800 | 4313.62 | 22.81 | 0.53 | 4300.15 | 4315.59 | 4288.56 | 0 |
| 1736357400 | 4290.81 | -4.71 | -0.11 | 4297.75 | 4311.91 | 4276.1899 | 0 |
| 1736271000 | 4295.52 | -0.42 | -0.01 | 4285.54 | 4315.6899 | 4270.53 | 0 |
| 1736184600 | 4295.9399 | 53.03 | 1.25 | 4246.68 | 4297.45 | 4242 | 0 |
| 1735925400 | 4242.91 | -12.36 | -0.29 | 4250.85 | 4253.05 | 4230.83 | 0 |
| 1735839000 | 4255.27 | 19.57 | 0.46 | 4232.42 | 4267.56 | 4205.02 | 0 |
| 1735666200 | 4235.7 | 11.69 | 0.28 | 4214.39 | 4242.7 | 4211.07 | 0 |
| 1735579800 | 4224.01 | -14.82 | -0.35 | 4243.35 | 4247.2299 | 4206.62 | 0 |
| 1735320600 | 4238.83 | 1.26 | 0.03 | 4235.47 | 4253.5 | 4223.34 | 0 |
| 1735061400 | 4237.57 | 23.83 | 0.57 | 4222.06 | 4238.33 | 4220.75 | 0 |
| 1734975000 | 4213.74 | -10.77 | -0.25 | 4205.75 | 4214.25 | 4187.39 | 0 |
| 1734715800 | 4224.51 | 8.84 | 0.21 | 4210.64 | 4225.54 | 4167.84 | 0 |
| 1734629400 | 4215.67 | -80.43 | -1.87 | 4246.05 | 4246.05 | 4207.89 | 0 |
| 1734543000 | 4296.1 | 19.13 | 0.45 | 4284.06 | 4305.24 | 4280.63 | 0 |
| 1734456600 | 4276.97 | -13.38 | -0.31 | 4295.8 | 4302.8 | 4273.41 | 0 |
| 1734370200 | 4290.35 | 13.18 | 0.31 | 4283.4 | 4296.46 | 4269.8 | 0 |
| 1734111000 | 4277.17 | 15.22 | 0.36 | 4261.59 | 4294.16 | 4261.35 | 0 |
| 1734024600 | 4261.95 | -2.01 | -0.05 | 4265.35 | 4275.97 | 4259.1899 | 0 |
| 1733938200 | 4263.96 | 18.15 | 0.43 | 4244.24 | 4265.76 | 4236.35 | 0 |
| 1733851800 | 4245.81 | -0.08 | -0.00 | 4250.32 | 4261.09 | 4238.39 | 0 |
| 1733765400 | 4245.89 | -1.47 | -0.03 | 4252.18 | 4268.49 | 4236.32 | 0 |
| 1733506200 | 4247.36 | 13.11 | 0.31 | 4224.68 | 4251.33 | 4221.92 | 0 |
| 1733419800 | 4234.25 | 27.69 | 0.66 | 4212.59 | 4235.28 | 4208.17 | 0 |
| 1733333400 | 4206.56 | 23.98 | 0.57 | 4185.88 | 4220.76 | 4185.88 | 0 |
| 1733247000 | 4182.58 | 13.96 | 0.33 | 4171.36 | 4195.91 | 4170.99 | 0 |
| 1733160600 | 4168.62 | 42.36 | 1.03 | 4129.53 | 4170.86 | 4112.66 | 0 |
| 1732901400 | 4126.26 | 36.06 | 0.88 | 4086.41 | 4127.18 | 4076.42 | 0 |
| 1732815000 | 4090.2 | 16.25 | 0.40 | 4081.51 | 4104.09 | 4081.51 | 0 |
| 1732728600 | 4073.95 | -36.24 | -0.88 | 4107.15 | 4107.15 | 4071.76 | 0 |
| 1732642200 | 4110.1899 | -8.04 | -0.20 | 4119.11 | 4120 | 4090.52 | 0 |
| 1732555800 | 4118.2299 | -10.69 | -0.26 | 4125.53 | 4142.99 | 4113.96 | 0 |
| 1732296600 | 4128.92 | 31.92 | 0.78 | 4099.34 | 4133.79 | 4087.25 | 0 |
| 1732210200 | 4097 | 25.17 | 0.62 | 4079.97 | 4098.04 | 4061.87 | 0 |
| 1732123800 | 4071.83 | -7.81 | -0.19 | 4088.12 | 4104.65 | 4057.99 | 0 |
| 1732037400 | 4079.64 | -18.99 | -0.46 | 4097.64 | 4103.22 | 4041.1 | 0 |
| 1731951000 | 4098.63 | 7.78 | 0.19 | 4095.2 | 4102.43 | 4075.43 | 0 |
| 1731691800 | 4090.85 | -33.2 | -0.81 | 4113.28 | 4120.7 | 4088.55 | 0 |
| 1731605400 | 4124.05 | 39.34 | 0.96 | 4092.88 | 4135.05 | 4092.88 | 0 |
| 1731519000 | 4084.71 | 0 | 0.00 | 4084.71 | 4084.71 | 4084.71 | 0 |
| 1731432600 | 4084.71 | -60.08 | -1.45 | 4142.85 | 4142.85 | 4082.77 | 0 |
| 1731346200 | 4144.79 | 41.65 | 1.02 | 4110.11 | 4157.56 | 4110.11 | 0 |
| 1731087000 | 4103.14 | 1.95 | 0.05 | 4106.7299 | 4110.22 | 4075.44 | 0 |
| 1731000600 | 4101.1899 | 33.16 | 0.82 | 4079.01 | 4111.13 | 4079.01 | 0 |
| 1730914200 | 4068.03 | 15.77 | 0.39 | 4078.83 | 4110.61 | 4046.76 | 0 |
| 1730827800 | 4052.26 | 21.09 | 0.52 | 4029.7 | 4054.46 | 4025.62 | 0 |
| 1730741400 | 4031.17 | -28.15 | -0.69 | 4047.2 | 4058.62 | 4028.47 | 0 |
| 1730482200 | 4059.32 | 36.87 | 0.92 | 4015.44 | 4070.52 | 4015.44 | 0 |
| 1730395800 | 4022.45 | -56.96 | -1.40 | 4071.81 | 4071.81 | 4010.92 | 0 |
| 1730309400 | 4079.41 | -37.62 | -0.91 | 4114.4799 | 4114.4799 | 4065.87 | 0 |
| 1730223000 | 4117.03 | -8.09 | -0.20 | 4124.75 | 4138.45 | 4112.34 | 0 |
| 1730136600 | 4125.12 | 13.02 | 0.32 | 4108.32 | 4129.43 | 4096.96 | 0 |
| 1729873800 | 4112.1 | 19.78 | 0.48 | 4095.39 | 4114.99 | 4081.48 | 0 |
| 1729787400 | 4092.32 | 10.06 | 0.25 | 4081.3 | 4110.08 | 4081.3 | 0 |
| 1729701000 | 4082.26 | -15.58 | -0.38 | 4100.63 | 4110.85 | 4082.12 | 0 |
| 1729614600 | 4097.84 | -2.54 | -0.06 | 4102.72 | 4108.28 | 4077.01 | 0 |
| 1729528200 | 4100.38 | -23.52 | -0.57 | 4124.82 | 4124.82 | 4095.03 | 0 |
