Hot Features
프리미엄
Euronext CDP Environment Eurozone EW NR (EZENN)
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 | -32.44 | -1.15717042581 | 2803.39 | 2813.49 | 2746.51 | 0 | 0 | IX |
| 4 | 8.26 | 0.298983961284 | 2762.69 | 2835.74 | 2732.56 | 0 | 0 | IX |
| 12 | 226.8 | 8.91456871647 | 2544.15 | 2835.74 | 2531.33 | 0 | 0 | IX |
| 26 | 117.81 | 4.44039892354 | 2653.14 | 2835.74 | 2503.92 | 0 | 0 | IX |
| 52 | 270.6 | 10.8224848521 | 2500.35 | 2835.74 | 2432.03 | 0 | 0 | IX |
| 156 | 571.23 | 25.968305057 | 2199.72 | 2835.74 | 1902.51 | 0 | 0 | IX |
| 260 | 1341.74 | 93.8798357134 | 1429.21 | 2835.74 | 1387.69 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2770.95 | 16.13 | 0.59 | 2754.9899 | 2777.84 | 2746.51 | 0 |
| 1741887000 | 2754.82 | -12.07 | -0.44 | 2766.52 | 2773.2399 | 2747.12 | 0 |
| 1741800600 | 2766.89 | 10.32 | 0.37 | 2756.57 | 2789.42 | 2752.9899 | 0 |
| 1741714200 | 2756.57 | -33.86 | -1.21 | 2790.23 | 2813.19 | 2749.12 | 0 |
| 1741627800 | 2790.43 | -12.6 | -0.45 | 2803.39 | 2813.4899 | 2780.07 | 0 |
| 1741368600 | 2803.03 | -5.05 | -0.18 | 2807.86 | 2808.7399 | 2778.6 | 0 |
| 1741282200 | 2808.08 | -1.5 | -0.05 | 2809.59 | 2830.58 | 2784.71 | 0 |
| 1741195800 | 2809.58 | 34.45 | 1.24 | 2775.34 | 2835.7399 | 2775.34 | 0 |
| 1741109400 | 2775.13 | -40.09 | -1.42 | 2817.04 | 2817.04 | 2766.27 | 0 |
| 1741023000 | 2815.2199 | 16.39 | 0.59 | 2799.71 | 2823.53 | 2775.18 | 0 |
| 1740763800 | 2798.83 | 10.15 | 0.36 | 2788.28 | 2798.83 | 2765.37 | 0 |
| 1740677400 | 2788.68 | -26.76 | -0.95 | 2815.58 | 2815.58 | 2774.55 | 0 |
| 1740591000 | 2815.44 | 36.9 | 1.33 | 2778.44 | 2820.98 | 2778.44 | 0 |
| 1740504600 | 2778.54 | 5.79 | 0.21 | 2772.7 | 2791.6 | 2763.5 | 0 |
| 1740418200 | 2772.75 | 8.39 | 0.30 | 2764.29 | 2780.91 | 2755.85 | 0 |
| 1740159000 | 2764.36 | 24.39 | 0.89 | 2741.59 | 2764.36 | 2741.59 | 0 |
| 1740072600 | 2739.9699 | 3.01 | 0.11 | 2736.91 | 2753.43 | 2734.16 | 0 |
| 1739986200 | 2736.96 | -34.2 | -1.23 | 2771.26 | 2772.89 | 2732.56 | 0 |
| 1739899800 | 2771.16 | 3.91 | 0.14 | 2767.39 | 2776.28 | 2755.08 | 0 |
| 1739813400 | 2767.25 | 4.52 | 0.16 | 2762.69 | 2772.39 | 2759.28 | 0 |
| 1739554200 | 2762.73 | 9.78 | 0.36 | 2753 | 2773 | 2753 | 0 |
| 1739467800 | 2752.95 | 58.65 | 2.18 | 2717.41 | 2752.95 | 2717.41 | 0 |
| 1739381400 | 2694.3 | 0 | 0.00 | 2694.3 | 2694.3 | 2694.3 | 0 |
| 1739295000 | 2694.3 | 0.23 | 0.01 | 2694.04 | 2700.8 | 2688.54 | 0 |
| 1739208600 | 2694.07 | 14.72 | 0.55 | 2679.54 | 2695.19 | 2679.54 | 0 |
| 1738949400 | 2679.35 | -17.09 | -0.63 | 2695.9 | 2703.7 | 2677.35 | 0 |
| 1738863000 | 2696.44 | 39.99 | 1.51 | 2656.57 | 2698.69 | 2656.57 | 0 |
| 1738776600 | 2656.45 | -2.39 | -0.09 | 2658.69 | 2659.4 | 2645.59 | 0 |
| 1738690200 | 2658.84 | 6.22 | 0.23 | 2652.5 | 2660.39 | 2639.46 | 0 |
| 1738603800 | 2652.62 | -32.09 | -1.20 | 2683.9 | 2683.9 | 2633.37 | 0 |
| 1738344600 | 2684.71 | -5.34 | -0.20 | 2690 | 2699.69 | 2683.56 | 0 |
| 1738258200 | 2690.05 | 18.02 | 0.67 | 2672.15 | 2695.42 | 2672.15 | 0 |
| 1738171800 | 2672.03 | -2.22 | -0.08 | 2674.54 | 2677.26 | 2661.69 | 0 |
| 1738085400 | 2674.25 | 9.25 | 0.35 | 2665.05 | 2686.09 | 2663.3 | 0 |
| 1737999000 | 2665 | 10.48 | 0.39 | 2653.92 | 2669.79 | 2638.73 | 0 |
| 1737739800 | 2654.52 | 9.73 | 0.37 | 2646.21 | 2677.6 | 2646.21 | 0 |
| 1737653400 | 2644.79 | 10.39 | 0.39 | 2633.59 | 2646.4699 | 2630.58 | 0 |
| 1737567000 | 2634.4 | -3.85 | -0.15 | 2640.32 | 2649.32 | 2631.4899 | 0 |
| 1737480600 | 2638.25 | 0 | 0.00 | 2638.25 | 2638.25 | 2638.25 | 0 |
| 1737394200 | 2638.25 | 5.25 | 0.20 | 2633.07 | 2646.5 | 2625.6 | 0 |
| 1737135000 | 2633 | 31.41 | 1.21 | 2601.76 | 2635.3 | 2601.76 | 0 |
| 1737048600 | 2601.59 | 23.81 | 0.92 | 2580.82 | 2602.54 | 2580.82 | 0 |
| 1736962200 | 2577.78 | 26.06 | 1.02 | 2552.07 | 2584.46 | 2552.07 | 0 |
| 1736875800 | 2551.7199 | -1.09 | -0.04 | 2553.65 | 2572.39 | 2551.11 | 0 |
| 1736789400 | 2552.81 | -8.57 | -0.33 | 2561.26 | 2561.26 | 2540.9899 | 0 |
| 1736530200 | 2561.38 | -30.87 | -1.19 | 2592.75 | 2592.88 | 2560.75 | 0 |
| 1736443800 | 2592.25 | 15.61 | 0.61 | 2576.7399 | 2595.2399 | 2566.11 | 0 |
| 1736357400 | 2576.64 | -15.27 | -0.59 | 2592 | 2592.73 | 2561.44 | 0 |
| 1736271000 | 2591.91 | 6.46 | 0.25 | 2585.55 | 2601.9899 | 2574.44 | 0 |
| 1736184600 | 2585.45 | 23.2 | 0.91 | 2562.33 | 2593.19 | 2561.19 | 0 |
| 1735925400 | 2562.25 | -23.05 | -0.89 | 2585.79 | 2586.8 | 2558.51 | 0 |
| 1735839000 | 2585.3 | 12.65 | 0.49 | 2572.54 | 2585.3 | 2556.11 | 0 |
| 1735666200 | 2572.65 | 12.7 | 0.50 | 2559.67 | 2574.01 | 2556.44 | 0 |
| 1735579800 | 2559.95 | -9.98 | -0.39 | 2569.88 | 2572.41 | 2554.88 | 0 |
| 1735320600 | 2569.93 | 15.42 | 0.60 | 2554 | 2569.93 | 2545.82 | 0 |
| 1735061400 | 2554.51 | 7.44 | 0.29 | 2546.95 | 2557.51 | 2546.95 | 0 |
| 1734975000 | 2547.07 | 2.61 | 0.10 | 2544.15 | 2548.34 | 2531.33 | 0 |
| 1734715800 | 2544.46 | -2.74 | -0.11 | 2546.91 | 2547.83 | 2519.26 | 0 |
| 1734629400 | 2547.2 | -33.22 | -1.29 | 2580.11 | 2580.11 | 2541.2399 | 0 |
| 1734543000 | 2580.42 | -5.88 | -0.23 | 2586.28 | 2589.46 | 2578.84 | 0 |
| 1734456600 | 2586.3 | -10.79 | -0.42 | 2597.09 | 2597.09 | 2580.38 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
