Hot Features
프리미엄
Euronext ESG World Select 75 Bund SV (EVEWP)
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 | 104.23 | 2.63970318218 | 3948.55 | 4083.07 | 3923.95 | 0 | 0 | IX |
| 4 | -407.7 | -9.14027189899 | 4460.48 | 4476.99 | 3913.59 | 0 | 0 | IX |
| 12 | -270.43 | -6.25530566408 | 4323.21 | 4513.39 | 3913.59 | 0 | 0 | IX |
| 26 | 73.81 | 1.85500267657 | 3978.97 | 4513.39 | 3913.59 | 0 | 0 | IX |
| 52 | 274.39 | 7.26208782047 | 3778.39 | 4513.39 | 3631.08 | 0 | 0 | IX |
| 156 | 880.22 | 27.7447865446 | 3172.56 | 6271.56 | 2714.48 | 0 | 0 | IX |
| 260 | 1126.24 | 38.4836701361 | 2926.54 | 6271.56 | 2714.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4043.48 | -3.97 | -0.10 | 4055.97 | 4060.83 | 4011.96 | 0 |
| 1742491800 | 4047.45 | 15.77 | 0.39 | 4046.38 | 4083.07 | 4043.55 | 0 |
| 1742405400 | 4031.68 | 39.01 | 0.98 | 4014.17 | 4045 | 4004.04 | 0 |
| 1742319000 | 3992.67 | -32.66 | -0.81 | 4025.8 | 4042.33 | 3987.84 | 0 |
| 1742232600 | 4025.33 | 29.02 | 0.73 | 4007.09 | 4026.38 | 3996.26 | 0 |
| 1741973400 | 3996.31 | 56.39 | 1.43 | 3948.55 | 4002.04 | 3923.95 | 0 |
| 1741887000 | 3939.92 | -36.85 | -0.93 | 3977.36 | 3992.16 | 3937.93 | 0 |
| 1741800600 | 3976.77 | 59.79 | 1.53 | 3940.23 | 3986.98 | 3928.38 | 0 |
| 1741714200 | 3916.98 | -113.03 | -2.80 | 3993.37 | 3993.37 | 3913.59 | 0 |
| 1741627800 | 4030.01 | -35.05 | -0.86 | 4121.1899 | 4125 | 4029.87 | 0 |
| 1741368600 | 4065.06 | -65.83 | -1.59 | 4115.26 | 4115.26 | 4053.93 | 0 |
| 1741282200 | 4130.89 | -45.47 | -1.09 | 4201.67 | 4202.87 | 4129.58 | 0 |
| 1741195800 | 4176.36 | -84 | -1.97 | 4204.36 | 4209.88 | 4154.8 | 0 |
| 1741109400 | 4260.36 | -130.96 | -2.98 | 4332.79 | 4334.1 | 4234.26 | 0 |
| 1741023000 | 4391.32 | 19.21 | 0.44 | 4423.06 | 4428.82 | 4375.3 | 0 |
| 1740763800 | 4372.11 | -47.46 | -1.07 | 4358.16 | 4385.95 | 4349.51 | 0 |
| 1740677400 | 4419.57 | 16.94 | 0.38 | 4399.11 | 4430.88 | 4393.68 | 0 |
| 1740591000 | 4402.63 | 28.62 | 0.65 | 4373.9799 | 4415.3 | 4365.96 | 0 |
| 1740504600 | 4374.01 | -49.02 | -1.11 | 4398.42 | 4401.67 | 4345.08 | 0 |
| 1740418200 | 4423.03 | -40.3 | -0.90 | 4411.18 | 4440.4399 | 4399.29 | 0 |
| 1740159000 | 4463.33 | 10.87 | 0.24 | 4460.4799 | 4476.99 | 4456.32 | 0 |
| 1740072600 | 4452.46 | -52.55 | -1.17 | 4508 | 4508.5 | 4446.99 | 0 |
| 1739986200 | 4505.01 | 22.18 | 0.49 | 4493.57 | 4513.39 | 4480.93 | 0 |
| 1739899800 | 4482.83 | 34.79 | 0.78 | 4455.42 | 4484.45 | 4454.24 | 0 |
| 1739813400 | 4448.04 | 13.32 | 0.30 | 4446.67 | 4453.8 | 4444.35 | 0 |
| 1739554200 | 4434.72 | -12 | -0.27 | 4451.2 | 4455.34 | 4434.15 | 0 |
| 1739467800 | 4446.72 | 26.91 | 0.61 | 4417.35 | 4453.17 | 4417.35 | 0 |
| 1739381400 | 4419.81 | -33.01 | -0.74 | 4445.9 | 4466.24 | 4417.89 | 0 |
| 1739295000 | 4452.82 | 3.74 | 0.08 | 4461.13 | 4463.71 | 4437.35 | 0 |
| 1739208600 | 4449.08 | 15.93 | 0.36 | 4427.13 | 4460 | 4418.78 | 0 |
| 1738949400 | 4433.15 | 6.7 | 0.15 | 4422.65 | 4439.58 | 4417.01 | 0 |
| 1738863000 | 4426.45 | 45.62 | 1.04 | 4409.07 | 4434.37 | 4409.07 | 0 |
| 1738776600 | 4380.83 | 24.68 | 0.57 | 4355.41 | 4381.83 | 4345.97 | 0 |
| 1738690200 | 4356.15 | -26.73 | -0.61 | 4379.05 | 4379.89 | 4353.7299 | 0 |
| 1738603800 | 4382.88 | -21.8 | -0.49 | 4429.77 | 4431.4 | 4346.43 | 0 |
| 1738344600 | 4404.68 | 34.81 | 0.80 | 4398.99 | 4430.7 | 4397.88 | 0 |
| 1738258200 | 4369.87 | -32.98 | -0.75 | 4386.27 | 4401.62 | 4356.04 | 0 |
| 1738171800 | 4402.85 | 7.8 | 0.18 | 4407.96 | 4423.62 | 4398.04 | 0 |
| 1738085400 | 4395.05 | 54.15 | 1.25 | 4370.97 | 4397.55 | 4358.34 | 0 |
| 1737999000 | 4340.9 | -56.49 | -1.28 | 4403.72 | 4405.52 | 4317.05 | 0 |
| 1737739800 | 4397.39 | 33.8 | 0.77 | 4429.02 | 4432.2299 | 4393 | 0 |
| 1737653400 | 4363.59 | 0 | 0.00 | 4363.59 | 4363.59 | 4363.59 | 0 |
| 1737567000 | 4363.59 | 0 | 0.00 | 4363.59 | 4363.59 | 4363.59 | 0 |
| 1737480600 | 4363.59 | 20.9 | 0.48 | 4344.76 | 4377.55 | 4337.93 | 0 |
| 1737394200 | 4342.6899 | -37.01 | -0.85 | 4364.21 | 4368.84 | 4323.11 | 0 |
| 1737135000 | 4379.7 | 39.54 | 0.91 | 4336.96 | 4380.3 | 4329.18 | 0 |
| 1737048600 | 4340.16 | 28.72 | 0.67 | 4313.38 | 4345.68 | 4313.38 | 0 |
| 1736962200 | 4311.4399 | 78.54 | 1.86 | 4249.24 | 4311.83 | 4231.45 | 0 |
| 1736875800 | 4232.9 | -31.31 | -0.73 | 4263.84 | 4275.56 | 4224.6899 | 0 |
| 1736789400 | 4264.21 | -5.96 | -0.14 | 4279.66 | 4291.67 | 4252.2299 | 0 |
| 1736530200 | 4270.17 | -55.94 | -1.29 | 4321.25 | 4348.62 | 4262.86 | 0 |
| 1736443800 | 4326.11 | 29.47 | 0.69 | 4324.63 | 4327.63 | 4316.7299 | 0 |
| 1736357400 | 4296.64 | -1.59 | -0.04 | 4300.2 | 4322.79 | 4296.29 | 0 |
| 1736271000 | 4298.2299 | -41.21 | -0.95 | 4303.11 | 4332.39 | 4294.92 | 0 |
| 1736184600 | 4339.4399 | 16.75 | 0.39 | 4319.85 | 4343.1899 | 4282.17 | 0 |
| 1735925400 | 4322.6899 | 12.42 | 0.29 | 4301.22 | 4332.93 | 4291.59 | 0 |
| 1735839000 | 4310.27 | 46.34 | 1.09 | 4266.91 | 4336.88 | 4263.2299 | 0 |
| 1735666200 | 4263.93 | -10.7 | -0.25 | 4255.4799 | 4282.68 | 4250.62 | 0 |
| 1735579800 | 4274.63 | 1.85 | 0.04 | 4284.91 | 4303.05 | 4239.3 | 0 |
| 1735320600 | 4272.78 | -51.07 | -1.18 | 4323.21 | 4327.9 | 4269.58 | 0 |
| 1735061400 | 4323.85 | 58.99 | 1.38 | 4293.6899 | 4325.66 | 4287.78 | 0 |
| 1734975000 | 4264.86 | -13.7 | -0.32 | 4260.47 | 4273.29 | 4250.95 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
