Hot Features
프리미엄
EURONEXT CDP ENV EUROZ EW DEC4 TRN (EZEN4)
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 | 25.61 | 2.01033031902 | 1273.92 | 1310.1 | 1273.92 | 0 | 0 | IX |
| 4 | 46.7 | 3.72756080234 | 1252.83 | 1310.1 | 1226.05 | 0 | 0 | IX |
| 12 | 79.32 | 6.50052040223 | 1220.21 | 1310.1 | 1178.71 | 0 | 0 | IX |
| 26 | 55.98 | 4.50162840256 | 1243.55 | 1310.1 | 1175.26 | 0 | 0 | IX |
| 52 | 116.98 | 9.89218214875 | 1182.55 | 1310.1 | 1167.95 | 0 | 0 | IX |
| 156 | 96.89 | 8.05644249318 | 1202.64 | 1310.1 | 971.57 | 0 | 0 | IX |
| 260 | 291.02 | 28.8564317657 | 1008.51 | 1310.1 | 937.16 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1299.53 | 4.57 | 0.35 | 1294.63 | 1299.53 | 1283.99 | 0 |
| 1740677400 | 1294.96 | -12.57 | -0.96 | 1307.45 | 1307.45 | 1288.4 | 0 |
| 1740591000 | 1307.53 | 17 | 1.32 | 1290.35 | 1310.1 | 1290.35 | 0 |
| 1740504600 | 1290.53 | 2.55 | 0.20 | 1287.82 | 1296.6 | 1283.54 | 0 |
| 1740418200 | 1287.98 | 3.47 | 0.27 | 1284.05 | 1291.77 | 1280.13 | 0 |
| 1740159000 | 1284.51 | 11.2 | 0.88 | 1273.92 | 1284.51 | 1273.92 | 0 |
| 1740072600 | 1273.31 | 1.26 | 0.10 | 1271.89 | 1279.57 | 1270.6099 | 0 |
| 1739986200 | 1272.05 | -16.04 | -1.25 | 1288 | 1288.75 | 1270.01 | 0 |
| 1739899800 | 1288.09 | 1.68 | 0.13 | 1286.34 | 1290.47 | 1280.6099 | 0 |
| 1739813400 | 1286.41 | 1.68 | 0.13 | 1284.29 | 1288.8 | 1282.71 | 0 |
| 1739554200 | 1284.73 | 4.41 | 0.34 | 1280.21 | 1289.51 | 1280.21 | 0 |
| 1739467800 | 1280.32 | 16.53 | 1.31 | 1263.79 | 1280.32 | 1263.79 | 0 |
| 1739381400 | 1263.79 | 10.47 | 0.84 | 1253.15 | 1266.9 | 1253.15 | 0 |
| 1739295000 | 1253.32 | -0.03 | -0.00 | 1253.2 | 1256.35 | 1250.64 | 0 |
| 1739208600 | 1253.35 | 6.44 | 0.52 | 1246.59 | 1253.8699 | 1246.59 | 0 |
| 1738949400 | 1246.91 | -8.09 | -0.64 | 1254.6099 | 1258.24 | 1245.98 | 0 |
| 1738863000 | 1255 | 18.48 | 1.49 | 1236.45 | 1256.05 | 1236.45 | 0 |
| 1738776600 | 1236.52 | -1.25 | -0.10 | 1237.57 | 1237.9 | 1231.47 | 0 |
| 1738690200 | 1237.77 | 2.76 | 0.22 | 1234.82 | 1238.49 | 1228.75 | 0 |
| 1738603800 | 1235.01 | -15.36 | -1.23 | 1249.58 | 1249.58 | 1226.05 | 0 |
| 1738344600 | 1250.3699 | -2.62 | -0.21 | 1252.83 | 1257.34 | 1249.83 | 0 |
| 1738258200 | 1252.99 | 8.26 | 0.66 | 1244.65 | 1255.5 | 1244.65 | 0 |
| 1738171800 | 1244.73 | -1.17 | -0.09 | 1245.9 | 1247.17 | 1239.92 | 0 |
| 1738085400 | 1245.9 | 4.17 | 0.34 | 1241.6199 | 1251.42 | 1240.8 | 0 |
| 1737999000 | 1241.73 | 4.48 | 0.36 | 1236.57 | 1243.96 | 1229.49 | 0 |
| 1737739800 | 1237.25 | 6.15 | 0.50 | 1233.38 | 1248.01 | 1233.38 | 0 |
| 1737653400 | 1231.1 | 0 | 0.00 | 1231.1 | 1231.1 | 1231.1 | 0 |
| 1737567000 | 1231.1 | 0 | 0.00 | 1231.1 | 1231.1 | 1231.1 | 0 |
| 1737480600 | 1231.1 | 0.89 | 0.07 | 1230.13 | 1231.46 | 1225.3699 | 0 |
| 1737394200 | 1230.21 | 2.05 | 0.17 | 1227.79 | 1234.06 | 1224.31 | 0 |
| 1737135000 | 1228.16 | 14.52 | 1.20 | 1213.59 | 1229.24 | 1213.59 | 0 |
| 1737048600 | 1213.64 | 10.97 | 0.91 | 1203.95 | 1214.09 | 1203.95 | 0 |
| 1736962200 | 1202.67 | 12.03 | 1.01 | 1190.67 | 1205.79 | 1190.67 | 0 |
| 1736875800 | 1190.64 | -0.64 | -0.05 | 1191.54 | 1200.29 | 1190.35 | 0 |
| 1736789400 | 1191.28 | -4.39 | -0.37 | 1195.22 | 1195.22 | 1185.76 | 0 |
| 1736530200 | 1195.67 | -14.55 | -1.20 | 1210.32 | 1210.38 | 1195.3699 | 0 |
| 1736443800 | 1210.22 | 7.16 | 0.60 | 1202.97 | 1211.6099 | 1198.01 | 0 |
| 1736357400 | 1203.06 | -7.26 | -0.60 | 1210.23 | 1210.57 | 1195.96 | 0 |
| 1736271000 | 1210.32 | 2.88 | 0.24 | 1207.35 | 1215.03 | 1202.16 | 0 |
| 1736184600 | 1207.44 | 10.45 | 0.87 | 1196.64 | 1211.06 | 1196.1 | 0 |
| 1735925400 | 1196.99 | -10.9 | -0.90 | 1207.99 | 1208.46 | 1195.24 | 0 |
| 1735839000 | 1207.89 | 5.65 | 0.47 | 1201.93 | 1207.89 | 1194.25 | 0 |
| 1735666200 | 1202.24 | 5.8 | 0.48 | 1196.18 | 1202.88 | 1194.67 | 0 |
| 1735579800 | 1196.44 | -5.06 | -0.42 | 1201.08 | 1202.27 | 1194.07 | 0 |
| 1735320600 | 1201.5 | 6.82 | 0.57 | 1194.05 | 1201.5 | 1190.23 | 0 |
| 1735061400 | 1194.68 | 3.35 | 0.28 | 1191.15 | 1196.09 | 1191.15 | 0 |
| 1734975000 | 1191.33 | 0.83 | 0.07 | 1189.97 | 1191.93 | 1183.97 | 0 |
| 1734715800 | 1190.5 | -1.42 | -0.12 | 1191.65 | 1192.08 | 1178.71 | 0 |
| 1734629400 | 1191.92 | -15.67 | -1.30 | 1207.32 | 1207.32 | 1189.13 | 0 |
| 1734543000 | 1207.59 | -2.89 | -0.24 | 1210.34 | 1211.83 | 1206.8599 | 0 |
| 1734456600 | 1210.48 | -5.19 | -0.43 | 1215.53 | 1215.53 | 1207.71 | 0 |
| 1734370200 | 1215.67 | -5.92 | -0.48 | 1221.24 | 1221.24 | 1212.1 | 0 |
| 1734111000 | 1221.59 | -2.66 | -0.22 | 1224.06 | 1227.04 | 1220.05 | 0 |
| 1734024600 | 1224.25 | 0.47 | 0.04 | 1224.34 | 1226.76 | 1222.34 | 0 |
| 1733938200 | 1223.78 | -3.31 | -0.27 | 1220.77 | 1226.3 | 1216.74 | 0 |
| 1733851800 | 1227.09 | 0 | 0.00 | 1227.09 | 1227.09 | 1227.09 | 0 |
| 1733765400 | 1227.09 | 2.01 | 0.16 | 1224.66 | 1232.67 | 1224.66 | 0 |
| 1733506200 | 1225.08 | 4.73 | 0.39 | 1220.21 | 1228.57 | 1220.21 | 0 |
| 1733419800 | 1220.35 | 9.96 | 0.82 | 1210.26 | 1220.85 | 1210.22 | 0 |
| 1733333400 | 1210.39 | 1.94 | 0.16 | 1208.28 | 1214.07 | 1207.8599 | 0 |
| 1733247000 | 1208.45 | 1.93 | 0.16 | 1206.41 | 1214.33 | 1205.64 | 0 |
| 1733160600 | 1206.52 | 5.05 | 0.42 | 1201.31 | 1209.93 | 1195.8699 | 0 |
