Hot Features
프리미엄
Euronext Transatlantic Leaders 50 EW (EUS5P)
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 | 41.01 | 1.72856366096 | 2372.49 | 2415.32 | 2351.86 | 0 | 0 | IX |
| 4 | 140.35 | 6.1742515892 | 2273.15 | 2415.32 | 2258.43 | 0 | 0 | IX |
| 12 | 217.24 | 9.89136076785 | 2196.26 | 2415.32 | 2171.89 | 0 | 0 | IX |
| 26 | 306.15 | 14.5277243932 | 2107.35 | 2415.32 | 1960.12 | 0 | 0 | IX |
| 52 | 504.77 | 26.4453327605 | 1908.73 | 2415.32 | 1896.94 | 0 | 0 | IX |
| 156 | 748.33 | 44.9401562603 | 1665.17 | 2415.32 | 1374.7 | 0 | 0 | IX |
| 260 | 1037.09 | 75.3474618755 | 1376.41 | 2415.32 | 892.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 2393.87 | 7.3 | 0.31 | 2388.44 | 2399.9699 | 2386.64 | 0 |
| 1738085400 | 2386.57 | 21.21 | 0.90 | 2371.9 | 2388.92 | 2371.13 | 0 |
| 1737999000 | 2365.36 | -13.75 | -0.58 | 2381.79 | 2382.82 | 2351.86 | 0 |
| 1737739800 | 2379.11 | -1.65 | -0.07 | 2383.27 | 2389.91 | 2375.87 | 0 |
| 1737653400 | 2380.76 | 7.06 | 0.30 | 2372.4899 | 2383.9899 | 2370.2399 | 0 |
| 1737567000 | 2373.7 | 16.07 | 0.68 | 2361.86 | 2375.12 | 2361.7 | 0 |
| 1737480600 | 2357.63 | 0 | 0.00 | 2357.63 | 2357.63 | 2357.63 | 0 |
| 1737394200 | 2357.63 | -6.03 | -0.26 | 2359.39 | 2364.51 | 2356.01 | 0 |
| 1737135000 | 2363.66 | 22.82 | 0.97 | 2340.11 | 2363.79 | 2340.11 | 0 |
| 1737048600 | 2340.84 | 17.51 | 0.75 | 2327.25 | 2349.87 | 2327.25 | 0 |
| 1736962200 | 2323.33 | 30.53 | 1.33 | 2293.9899 | 2327.85 | 2293.9899 | 0 |
| 1736875800 | 2292.8 | -0.04 | -0.00 | 2295.62 | 2310.68 | 2291.2399 | 0 |
| 1736789400 | 2292.84 | -2.93 | -0.13 | 2297.13 | 2297.13 | 2282.29 | 0 |
| 1736530200 | 2295.77 | -20.75 | -0.90 | 2316.92 | 2317.08 | 2293.31 | 0 |
| 1736443800 | 2316.52 | 12.25 | 0.53 | 2309.28 | 2317.58 | 2303.06 | 0 |
| 1736357400 | 2304.27 | -2.53 | -0.11 | 2307.9899 | 2315.6 | 2296.42 | 0 |
| 1736271000 | 2306.8 | -0.22 | -0.01 | 2301.44 | 2317.63 | 2293.38 | 0 |
| 1736184600 | 2307.02 | 28.23 | 1.24 | 2280.57 | 2307.84 | 2278.05 | 0 |
| 1735925400 | 2278.79 | -6.64 | -0.29 | 2283.05 | 2284.2399 | 2272.3 | 0 |
| 1735839000 | 2285.43 | 9.81 | 0.43 | 2273.15 | 2292.03 | 2258.43 | 0 |
| 1735666200 | 2275.62 | 6.29 | 0.28 | 2264.17 | 2279.37 | 2262.38 | 0 |
| 1735579800 | 2269.33 | -7.97 | -0.35 | 2279.73 | 2281.81 | 2259.9899 | 0 |
| 1735320600 | 2277.3 | 0.68 | 0.03 | 2275.4899 | 2285.18 | 2268.98 | 0 |
| 1735061400 | 2276.62 | 12.8 | 0.57 | 2268.28 | 2277.03 | 2267.58 | 0 |
| 1734975000 | 2263.82 | -5.9 | -0.26 | 2259.52 | 2264.09 | 2249.66 | 0 |
| 1734715800 | 2269.7199 | 4.75 | 0.21 | 2262.26 | 2270.27 | 2239.27 | 0 |
| 1734629400 | 2264.9699 | -43.21 | -1.87 | 2281.29 | 2281.29 | 2260.78 | 0 |
| 1734543000 | 2308.18 | 10.28 | 0.45 | 2301.71 | 2313.09 | 2299.87 | 0 |
| 1734456600 | 2297.9 | -7.19 | -0.31 | 2308.02 | 2311.78 | 2295.9899 | 0 |
| 1734370200 | 2305.09 | 7.04 | 0.31 | 2301.36 | 2308.37 | 2294.05 | 0 |
| 1734111000 | 2298.05 | 8.18 | 0.36 | 2289.68 | 2307.18 | 2289.55 | 0 |
| 1734024600 | 2289.87 | -1.08 | -0.05 | 2291.7 | 2297.41 | 2288.39 | 0 |
| 1733938200 | 2290.95 | 9.75 | 0.43 | 2280.36 | 2291.92 | 2276.12 | 0 |
| 1733851800 | 2281.2 | -0.05 | -0.00 | 2283.63 | 2289.41 | 2277.2199 | 0 |
| 1733765400 | 2281.25 | -1 | -0.04 | 2284.62 | 2293.39 | 2276.1 | 0 |
| 1733506200 | 2282.25 | 7.04 | 0.31 | 2270.07 | 2284.39 | 2268.58 | 0 |
| 1733419800 | 2275.21 | 14.87 | 0.66 | 2263.57 | 2275.76 | 2261.2 | 0 |
| 1733333400 | 2260.34 | 12.89 | 0.57 | 2249.2199 | 2267.96 | 2249.2199 | 0 |
| 1733247000 | 2247.45 | 7.5 | 0.33 | 2241.42 | 2254.61 | 2241.2199 | 0 |
| 1733160600 | 2239.95 | 22.38 | 1.01 | 2218.94 | 2241.15 | 2209.87 | 0 |
| 1732901400 | 2217.57 | 19.38 | 0.88 | 2196.15 | 2218.06 | 2190.78 | 0 |
| 1732815000 | 2198.19 | 8.74 | 0.40 | 2193.52 | 2205.66 | 2193.52 | 0 |
| 1732728600 | 2189.45 | -19.48 | -0.88 | 2207.3 | 2207.3 | 2188.28 | 0 |
| 1732642200 | 2208.93 | -4.32 | -0.20 | 2213.73 | 2214.2 | 2198.36 | 0 |
| 1732555800 | 2213.25 | -5.75 | -0.26 | 2217.17 | 2226.56 | 2210.96 | 0 |
| 1732296600 | 2219 | 17.16 | 0.78 | 2203.1 | 2221.62 | 2196.6 | 0 |
| 1732210200 | 2201.84 | 13.44 | 0.61 | 2192.69 | 2202.4 | 2182.96 | 0 |
| 1732123800 | 2188.4 | -4.2 | -0.19 | 2197.15 | 2206.04 | 2180.9699 | 0 |
| 1732037400 | 2192.6 | -10.2 | -0.46 | 2202.27 | 2205.27 | 2171.89 | 0 |
| 1731951000 | 2202.8 | 1.2 | 0.05 | 2200.96 | 2204.85 | 2190.32 | 0 |
| 1731691800 | 2201.6 | -17.93 | -0.81 | 2213.67 | 2217.67 | 2200.36 | 0 |
| 1731605400 | 2219.53 | 20.34 | 0.92 | 2202.75 | 2225.46 | 2202.75 | 0 |
| 1731519000 | 2199.19 | 0 | 0.00 | 2199.19 | 2199.19 | 2199.19 | 0 |
| 1731432600 | 2199.19 | -32.44 | -1.45 | 2230.4899 | 2230.4899 | 2198.14 | 0 |
| 1731346200 | 2231.63 | 22.43 | 1.02 | 2212.96 | 2238.5 | 2212.96 | 0 |
| 1731087000 | 2209.2 | 1 | 0.05 | 2211.13 | 2213.02 | 2194.29 | 0 |
| 1731000600 | 2208.2 | 17.53 | 0.80 | 2196.26 | 2213.56 | 2196.26 | 0 |
| 1730914200 | 2190.67 | 8.5 | 0.39 | 2196.48 | 2213.6 | 2179.21 | 0 |
| 1730827800 | 2182.17 | 11.35 | 0.52 | 2170.03 | 2183.36 | 2167.83 | 0 |
| 1730741400 | 2170.82 | -15.16 | -0.69 | 2179.45 | 2185.6 | 2169.37 | 0 |
| 1730482200 | 2185.98 | 19.86 | 0.92 | 2162.35 | 2192.01 | 2162.35 | 0 |
| 1730395800 | 2166.12 | -31.04 | -1.41 | 2192.71 | 2192.71 | 2159.91 | 0 |
| 1730309400 | 2197.16 | -21.21 | -0.96 | 2216.05 | 2216.05 | 2189.86 | 0 |
