Hot Features
프리미엄
Euronext CDP Environment Eurozone EW GR (EZENG)
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 | 6.9 | 0.228680513437 | 3017.31 | 3071.12 | 2996.03 | 0 | 0 | IX |
| 4 | -134.04 | -4.24412253621 | 3158.25 | 3190.81 | 2996.03 | 0 | 0 | IX |
| 12 | -122 | -3.8776814008 | 3146.21 | 3309.61 | 2996.03 | 0 | 0 | IX |
| 26 | -194.12 | -6.03169967033 | 3218.33 | 3309.61 | 2906.43 | 0 | 0 | IX |
| 52 | 251.93 | 9.08746591253 | 2772.28 | 3309.61 | 2753.23 | 0 | 0 | IX |
| 156 | 221.11 | 7.88805251329 | 2803.1 | 3309.61 | 2236.16 | 0 | 0 | IX |
| 260 | 472.88 | 18.5346466353 | 2551.33 | 3309.61 | 1557.07 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3024.9699 | -7.24 | -0.24 | 3032.5 | 3051.4 | 3021.4899 | 0 |
| 1732037400 | 3032.21 | -18.89 | -0.62 | 3051.04 | 3061.42 | 3001.53 | 0 |
| 1731951000 | 3051.1 | -6.1 | -0.20 | 3062.53 | 3063.98 | 3036.45 | 0 |
| 1731691800 | 3057.2 | -0.55 | -0.02 | 3057.4 | 3071.12 | 3041.96 | 0 |
| 1731605400 | 3057.75 | -38.31 | -1.24 | 3017.31 | 3059.69 | 3014.89 | 0 |
| 1731519000 | 3096.06 | 0 | 0.00 | 3096.06 | 3096.06 | 3096.06 | 0 |
| 1731432600 | 3096.06 | 0 | 0.00 | 3096.06 | 3096.06 | 3096.06 | 0 |
| 1731346200 | 3096.06 | 24.06 | 0.78 | 3072 | 3108.73 | 3072 | 0 |
| 1731087000 | 3072 | -16.13 | -0.52 | 3087.87 | 3094.81 | 3063.88 | 0 |
| 1731000600 | 3088.13 | 28.7 | 0.94 | 3060.2 | 3101.93 | 3060.2 | 0 |
| 1730914200 | 3059.43 | -49.79 | -1.60 | 3110.61 | 3141.87 | 3053.51 | 0 |
| 1730827800 | 3109.2199 | 6.62 | 0.21 | 3104.56 | 3113.78 | 3096.6 | 0 |
| 1730741400 | 3102.6 | -16.21 | -0.52 | 3118.76 | 3126.88 | 3102.6 | 0 |
| 1730482200 | 3118.81 | 30.04 | 0.97 | 3088.88 | 3125.93 | 3087.7399 | 0 |
| 1730395800 | 3088.77 | -24.13 | -0.78 | 3112.86 | 3112.86 | 3073.01 | 0 |
| 1730309400 | 3112.9 | -39.57 | -1.26 | 3153.83 | 3153.83 | 3103.06 | 0 |
| 1730223000 | 3152.4699 | -20.42 | -0.64 | 3172.92 | 3190.81 | 3151.25 | 0 |
| 1730136600 | 3172.89 | 11.09 | 0.35 | 3161.96 | 3186.07 | 3157.3 | 0 |
| 1729873800 | 3161.8 | 0.87 | 0.03 | 3160.89 | 3168.56 | 3151.01 | 0 |
| 1729787400 | 3160.93 | 2.63 | 0.08 | 3158.25 | 3187.02 | 3158.25 | 0 |
| 1729701000 | 3158.3 | -12.05 | -0.38 | 3170.09 | 3180.09 | 3153.65 | 0 |
| 1729614600 | 3170.35 | -16.54 | -0.52 | 3188.21 | 3188.21 | 3154.37 | 0 |
| 1729528200 | 3186.89 | -36.93 | -1.15 | 3223.71 | 3224.38 | 3186.28 | 0 |
| 1729269000 | 3223.82 | 9.27 | 0.29 | 3214.46 | 3226.15 | 3206.86 | 0 |
| 1729182600 | 3214.55 | 1.46 | 0.05 | 3206.88 | 3227.88 | 3206.81 | 0 |
| 1729096200 | 3213.09 | 0 | 0.00 | 3213.09 | 3213.09 | 3213.09 | 0 |
| 1729009800 | 3213.09 | -10.21 | -0.32 | 3223.46 | 3232.56 | 3213.09 | 0 |
| 1728923400 | 3223.3 | 5.94 | 0.18 | 3217.38 | 3223.3 | 3204.17 | 0 |
| 1728664200 | 3217.36 | -0.39 | -0.01 | 3199.77 | 3218.01 | 3196.52 | 0 |
| 1728577800 | 3217.75 | 0 | 0.00 | 3217.75 | 3217.75 | 3217.75 | 0 |
| 1728491400 | 3217.75 | 17.34 | 0.54 | 3200.3 | 3218.15 | 3197.04 | 0 |
| 1728405000 | 3200.41 | -19.95 | -0.62 | 3219.65 | 3219.65 | 3180.79 | 0 |
| 1728318600 | 3220.36 | 4.43 | 0.14 | 3216.05 | 3231.27 | 3204.21 | 0 |
| 1728059400 | 3215.93 | 11.58 | 0.36 | 3204.3 | 3221.36 | 3195.85 | 0 |
| 1727973000 | 3204.35 | -31.3 | -0.97 | 3235.43 | 3235.43 | 3199.37 | 0 |
| 1727886600 | 3235.65 | -7.61 | -0.23 | 3243.23 | 3251.61 | 3222.2199 | 0 |
| 1727800200 | 3243.26 | -30.55 | -0.93 | 3274.34 | 3279.94 | 3234.78 | 0 |
| 1727713800 | 3273.81 | -33.36 | -1.01 | 3306.98 | 3308.09 | 3270.2 | 0 |
| 1727454600 | 3307.17 | 28.59 | 0.87 | 3281.33 | 3309.61 | 3281.33 | 0 |
| 1727368200 | 3278.58 | 65.85 | 2.05 | 3213.4699 | 3283.03 | 3213.4699 | 0 |
| 1727281800 | 3212.73 | 8.65 | 0.27 | 3203.95 | 3219.87 | 3192.3 | 0 |
| 1727195400 | 3204.08 | 25.23 | 0.79 | 3178.91 | 3210.87 | 3178.91 | 0 |
| 1727109000 | 3178.85 | -18.97 | -0.59 | 3172.87 | 3182.52 | 3159.7199 | 0 |
| 1726849800 | 3197.82 | -0.61 | -0.02 | 3197.82 | 3197.82 | 3170.15 | 0 |
| 1726763400 | 3198.43 | 30.16 | 0.95 | 3168.7399 | 3206.84 | 3168.7399 | 0 |
| 1726677000 | 3168.27 | -19.39 | -0.61 | 3187.51 | 3188.2199 | 3168.27 | 0 |
| 1726590600 | 3187.66 | 17.2 | 0.54 | 3170.66 | 3201.41 | 3170.66 | 0 |
| 1726504200 | 3170.46 | -2.6 | -0.08 | 3172.93 | 3176.29 | 3161.11 | 0 |
| 1726245000 | 3173.06 | 17.87 | 0.57 | 3155.6 | 3182.18 | 3155.11 | 0 |
| 1726158600 | 3155.19 | 15.45 | 0.49 | 3139.71 | 3171.32 | 3139.71 | 0 |
| 1726072200 | 3139.7399 | 1.8 | 0.06 | 3138.14 | 3155.84 | 3127.7399 | 0 |
| 1725985800 | 3137.94 | -11.93 | -0.38 | 3149.87 | 3166.4699 | 3133.19 | 0 |
| 1725899400 | 3149.87 | 27.66 | 0.89 | 3122.21 | 3152.82 | 3122.21 | 0 |
| 1725640200 | 3122.21 | -21.9 | -0.70 | 3143.9699 | 3156.4 | 3118.67 | 0 |
| 1725553800 | 3144.11 | 1.26 | 0.04 | 3142.67 | 3159.78 | 3134.21 | 0 |
| 1725467400 | 3142.85 | -17.05 | -0.54 | 3158.81 | 3158.81 | 3127.32 | 0 |
| 1725381000 | 3159.9 | -21.16 | -0.67 | 3181.09 | 3188.54 | 3153.4 | 0 |
| 1725294600 | 3181.06 | 3.53 | 0.11 | 3177.4899 | 3183.56 | 3159.18 | 0 |
| 1725035400 | 3177.53 | 15.55 | 0.49 | 3162.07 | 3186.52 | 3162.07 | 0 |
| 1724949000 | 3161.98 | 15.77 | 0.50 | 3146.21 | 3170.91 | 3146.09 | 0 |
| 1724862600 | 3146.21 | 9.33 | 0.30 | 3136.83 | 3153.33 | 3136.83 | 0 |
| 1724776200 | 3136.88 | -0.99 | -0.03 | 3138.03 | 3147.55 | 3134.7 | 0 |
| 1724689800 | 3137.87 | 7.6 | 0.24 | 3130.03 | 3140.83 | 3127.7399 | 0 |
| 1724430600 | 3130.27 | 22.81 | 0.73 | 3107.7 | 3132.85 | 3107.7 | 0 |
| 1724344200 | 3107.46 | 6.85 | 0.22 | 3100.61 | 3119.76 | 3100.61 | 0 |
| 1724257800 | 3100.61 | 15.47 | 0.50 | 3085.14 | 3102.32 | 3085.14 | 0 |
