Hot Features
프리미엄
Euronext US Consumer Tech Energy NR (EUSCN)
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 | 194.28 | 1.27319911922 | 15259.2 | 15769 | 15047.96 | 0 | 0 | IX |
| 4 | 1256.02 | 8.84679372226 | 14197.46 | 15782.88 | 14196.12 | 0 | 0 | IX |
| 12 | 2606.44 | 20.2882531696 | 12847.04 | 15782.88 | 12841.1 | 0 | 0 | IX |
| 26 | 3734.69 | 31.8692458863 | 11718.79 | 15782.88 | 11625.42 | 0 | 0 | IX |
| 52 | 3734.69 | 31.8692458863 | 11718.79 | 15782.88 | 11625.42 | 0 | 0 | IX |
| 156 | 3734.69 | 31.8692458863 | 11718.79 | 15782.88 | 11625.42 | 0 | 0 | IX |
| 260 | 3734.69 | 31.8692458863 | 11718.79 | 15782.88 | 11625.42 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 15356.12 | -391.63 | -2.49 | 15752.36 | 15769 | 15319.22 | 0 |
| 1735061400 | 15747.75 | 300.92 | 1.95 | 15526.44 | 15758.98 | 15500.33 | 0 |
| 1734975000 | 15446.83 | -17.69 | -0.11 | 15292.17 | 15471.74 | 15281.9 | 0 |
| 1734715800 | 15464.52 | 148.56 | 0.97 | 15259.2 | 15470.41 | 15047.96 | 0 |
| 1734629400 | 15315.96 | -428.44 | -2.72 | 15257.36 | 15482.23 | 15218.42 | 0 |
| 1734543000 | 15744.4 | 85.46 | 0.55 | 15701.55 | 15782.88 | 15611.1 | 0 |
| 1734456600 | 15658.94 | -3.2 | -0.02 | 15754.17 | 15781.23 | 15577.46 | 0 |
| 1734370200 | 15662.14 | 284.85 | 1.85 | 15460.59 | 15671.74 | 15431.14 | 0 |
| 1734111000 | 15377.29 | 20.41 | 0.13 | 15358.07 | 15553.86 | 15262.05 | 0 |
| 1734024600 | 15356.88 | -78.13 | -0.51 | 15419.14 | 15484.89 | 15284.89 | 0 |
| 1733938200 | 15435.01 | 287.53 | 1.90 | 15109.21 | 15435.01 | 15043.25 | 0 |
| 1733851800 | 15147.48 | 132.07 | 0.88 | 15043.57 | 15255.59 | 15040.79 | 0 |
| 1733765400 | 15015.41 | -50.7 | -0.34 | 15110.45 | 15120.47 | 14915.12 | 0 |
| 1733506200 | 15066.11 | 88.34 | 0.59 | 14891.76 | 15088.55 | 14829.48 | 0 |
| 1733419800 | 14977.77 | 126.98 | 0.86 | 14926.81 | 14980.47 | 14863.25 | 0 |
| 1733333400 | 14850.79 | 202.51 | 1.38 | 14750.42 | 14928.77 | 14740.67 | 0 |
| 1733247000 | 14648.28 | -1.04 | -0.01 | 14651.62 | 14704.04 | 14553.23 | 0 |
| 1733160600 | 14649.32 | 264.45 | 1.84 | 14453.26 | 14689.69 | 14404.51 | 0 |
| 1732901400 | 14384.87 | 151.76 | 1.07 | 14197.46 | 14397.08 | 14196.12 | 0 |
| 1732815000 | 14233.11 | 94.73 | 0.67 | 14256.89 | 14267.59 | 14228.39 | 0 |
| 1732728600 | 14138.38 | -327.71 | -2.27 | 14454.15 | 14454.15 | 14107.04 | 0 |
| 1732642200 | 14466.09 | 159.19 | 1.11 | 14345.03 | 14492.13 | 14246.47 | 0 |
| 1732555800 | 14306.9 | -159.28 | -1.10 | 14413.94 | 14479.61 | 14297.66 | 0 |
| 1732296600 | 14466.18 | 116.14 | 0.81 | 14354.41 | 14562.73 | 14338.68 | 0 |
| 1732210200 | 14350.04 | 110.88 | 0.78 | 14321.04 | 14434.88 | 14110.21 | 0 |
| 1732123800 | 14239.16 | 15.09 | 0.11 | 14313.06 | 14384.38 | 14151.05 | 0 |
| 1732037400 | 14224.07 | 85.57 | 0.61 | 14134.59 | 14253.06 | 14067.35 | 0 |
| 1731951000 | 14138.5 | 73.19 | 0.52 | 14070.79 | 14198.69 | 14038.85 | 0 |
| 1731691800 | 14065.31 | -336.72 | -2.34 | 14364.98 | 14386.11 | 14048.68 | 0 |
| 1731605400 | 14402.03 | -4.26 | -0.03 | 14485.84 | 14558.96 | 14367.28 | 0 |
| 1731519000 | 14406.29 | 0 | 0.00 | 14406.29 | 14406.29 | 14406.29 | 0 |
| 1731432600 | 14406.29 | 105.64 | 0.74 | 14368.86 | 14449.39 | 14367.51 | 0 |
| 1731346200 | 14300.65 | 62.49 | 0.44 | 14278.86 | 14398.57 | 14274.19 | 0 |
| 1731087000 | 14238.16 | 185.81 | 1.32 | 14111.53 | 14257.51 | 14088.13 | 0 |
| 1731000600 | 14052.35 | 242.58 | 1.76 | 13878.99 | 14087.67 | 13822.43 | 0 |
| 1730914200 | 13809.77 | 524 | 3.94 | 13523.04 | 13874.36 | 13464.71 | 0 |
| 1730827800 | 13285.77 | 133.41 | 1.01 | 13134.58 | 13299.86 | 13108.7 | 0 |
| 1730741400 | 13152.36 | -137.42 | -1.03 | 13172.04 | 13236.7 | 13073.15 | 0 |
| 1730482200 | 13289.78 | 149.31 | 1.14 | 13096.24 | 13328.12 | 13050.01 | 0 |
| 1730395800 | 13140.47 | -426.52 | -3.14 | 13484.13 | 13494.07 | 13125.58 | 0 |
| 1730309400 | 13566.99 | -42.89 | -0.32 | 13608.74 | 13671.34 | 13559.23 | 0 |
| 1730223000 | 13609.88 | 81.16 | 0.60 | 13499.29 | 13620.49 | 13478.21 | 0 |
| 1730136600 | 13528.72 | -64.98 | -0.48 | 13498.71 | 13588.53 | 13470.66 | 0 |
| 1729873800 | 13593.7 | 243.66 | 1.83 | 13387.89 | 13594.58 | 13358.86 | 0 |
| 1729787400 | 13350.04 | 39.52 | 0.30 | 13264.63 | 13372.05 | 13234.92 | 0 |
| 1729701000 | 13310.52 | -110.63 | -0.82 | 13509.59 | 13547.88 | 13309.57 | 0 |
| 1729614600 | 13421.15 | 54.75 | 0.41 | 13427.17 | 13471.8 | 13341.69 | 0 |
| 1729528200 | 13366.4 | 51.89 | 0.39 | 13333.74 | 13392.96 | 13291.92 | 0 |
| 1729269000 | 13314.51 | -53.34 | -0.40 | 13271.82 | 13361.51 | 13248.61 | 0 |
| 1729182600 | 13367.85 | 171.45 | 1.30 | 13243.42 | 13425.47 | 13217.84 | 0 |
| 1729096200 | 13196.4 | 0 | 0.00 | 13196.4 | 13196.4 | 13196.4 | 0 |
| 1729009800 | 13196.4 | -128.76 | -0.97 | 13326.98 | 13337.39 | 13119.86 | 0 |
| 1728923400 | 13325.16 | 167.98 | 1.28 | 13188.08 | 13357.29 | 13174.81 | 0 |
| 1728664200 | 13157.18 | -35.96 | -0.27 | 13218.01 | 13234.4 | 13104.97 | 0 |
| 1728577800 | 13193.14 | 0 | 0.00 | 13193.14 | 13193.14 | 13193.14 | 0 |
| 1728491400 | 13193.14 | 117.33 | 0.90 | 13145.61 | 13209.09 | 13079.57 | 0 |
| 1728405000 | 13075.81 | 21.18 | 0.16 | 12917.59 | 13122.56 | 12903.49 | 0 |
| 1728318600 | 13054.63 | 17.15 | 0.13 | 13111.88 | 13132.11 | 13017.99 | 0 |
| 1728059400 | 13037.48 | 167.46 | 1.30 | 12847.04 | 13077.77 | 12841.1 | 0 |
| 1727973000 | 12870.02 | 50.95 | 0.40 | 12811.2 | 12906.21 | 12747.52 | 0 |
| 1727886600 | 12819.07 | 57.46 | 0.45 | 12766.42 | 12842.19 | 12685.67 | 0 |
| 1727800200 | 12761.61 | -25.53 | -0.20 | 12842.08 | 12914.59 | 12663.19 | 0 |
| 1727713800 | 12787.14 | 52.41 | 0.41 | 12729.41 | 12795.28 | 12679.84 | 0 |
