Hot Features
프리미엄
Euronext Eurozone Small Cap Index GR (EZSCG)
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 | 17.14 | 0.465287995353 | 3683.74 | 3836.99 | 3431.45 | 0 | 0 | IX |
| 4 | -341.81 | -8.45501386453 | 4042.69 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 12 | -52.51 | -1.39900196889 | 3753.39 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 26 | 21.85 | 0.593906546019 | 3679.03 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 52 | 21.85 | 0.593906546019 | 3679.03 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 156 | 21.85 | 0.593906546019 | 3679.03 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 260 | 21.85 | 0.593906546019 | 3679.03 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3724.47 | 7.73 | 0.21 | 3722.73 | 3759.54 | 3664.98 | 0 |
| 1744302600 | 3716.74 | 124.55 | 3.47 | 3611.14 | 3836.99 | 3611.14 | 0 |
| 1744216200 | 3592.19 | -117.71 | -3.17 | 3690.57 | 3690.57 | 3547.44 | 0 |
| 1744129800 | 3709.9 | 124.44 | 3.47 | 3606.29 | 3743.95 | 3606.29 | 0 |
| 1744043400 | 3585.46 | -622.01 | -14.78 | 3683.74 | 3715.17 | 3431.45 | 0 |
| 1743787800 | 4207.47 | 0 | 0.00 | 4207.47 | 4207.47 | 4207.47 | 0 |
| 1743701400 | 4207.47 | 0 | 0.00 | 4207.47 | 4207.47 | 4207.47 | 0 |
| 1743615000 | 4207.47 | 0 | 0.00 | 4207.47 | 4207.47 | 4207.47 | 0 |
| 1743528600 | 4207.47 | 0 | 0.00 | 4207.47 | 4207.47 | 4207.47 | 0 |
| 1743442200 | 4207.47 | 0 | 0.00 | 4207.47 | 4207.47 | 4207.47 | 0 |
| 1743183000 | 4207.47 | 0 | 0.00 | 4207.47 | 4207.47 | 4207.47 | 0 |
| 1743096600 | 4207.47 | 0 | 0.00 | 4207.47 | 4207.47 | 4207.47 | 0 |
| 1743010200 | 4207.47 | 0 | 0.00 | 4207.47 | 4207.47 | 4207.47 | 0 |
| 1742923800 | 4207.47 | 23.45 | 0.56 | 4183.8 | 4226.39 | 4172.37 | 0 |
| 1742837400 | 4184.02 | 10.28 | 0.25 | 4176.61 | 4218.6 | 4176.61 | 0 |
| 1742578200 | 4173.74 | -12.77 | -0.31 | 4185.8 | 4188.9799 | 4143.76 | 0 |
| 1742491800 | 4186.51 | -56.36 | -1.33 | 4242.81 | 4247.45 | 4150.88 | 0 |
| 1742405400 | 4242.87 | -7.11 | -0.17 | 4249.75 | 4262.89 | 4221.45 | 0 |
| 1742319000 | 4249.9799 | 64.41 | 1.54 | 4193.28 | 4262.34 | 4193.28 | 0 |
| 1742232600 | 4185.57 | 56.11 | 1.36 | 4130.57 | 4187.42 | 4130.57 | 0 |
| 1741973400 | 4129.46 | 89.98 | 2.23 | 4042.69 | 4132.29 | 4032.54 | 0 |
| 1741887000 | 4039.48 | -44.33 | -1.09 | 4081.96 | 4081.96 | 4034.34 | 0 |
| 1741800600 | 4083.81 | 48.55 | 1.20 | 4036.37 | 4094.27 | 4036.37 | 0 |
| 1741714200 | 4035.26 | -36.92 | -0.91 | 4072.34 | 4096.3 | 4016.85 | 0 |
| 1741627800 | 4072.18 | -79.22 | -1.91 | 4157.29 | 4183.17 | 4064.42 | 0 |
| 1741368600 | 4151.4 | -44.1 | -1.05 | 4193.28 | 4193.28 | 4125.36 | 0 |
| 1741282200 | 4195.5 | 52.51 | 1.27 | 4146.6899 | 4230.42 | 4146.6899 | 0 |
| 1741195800 | 4142.99 | 131.62 | 3.28 | 4033.07 | 4172.31 | 4033.07 | 0 |
| 1741109400 | 4011.37 | -133.2 | -3.21 | 4137.37 | 4137.37 | 3998.76 | 0 |
| 1741023000 | 4144.57 | 58.83 | 1.44 | 4088.85 | 4180.7 | 4088.85 | 0 |
| 1740763800 | 4085.74 | -31.9 | -0.77 | 4112.75 | 4112.75 | 4066.14 | 0 |
| 1740677400 | 4117.64 | -4.82 | -0.12 | 4118.32 | 4141.49 | 4097 | 0 |
| 1740591000 | 4122.46 | 65.91 | 1.62 | 4059.16 | 4123.96 | 4059.16 | 0 |
| 1740504600 | 4056.55 | 6.89 | 0.17 | 4049.75 | 4093.7 | 4038.54 | 0 |
| 1740418200 | 4049.66 | 16.53 | 0.41 | 4035.65 | 4072.27 | 4032.67 | 0 |
| 1740159000 | 4033.13 | 24.1 | 0.60 | 4010.63 | 4052.35 | 4010.63 | 0 |
| 1740072600 | 4009.03 | -14.3 | -0.36 | 4023.39 | 4047.83 | 4005.99 | 0 |
| 1739986200 | 4023.33 | -41.58 | -1.02 | 4066.11 | 4077.46 | 4022.96 | 0 |
| 1739899800 | 4064.91 | 34.63 | 0.86 | 4030.58 | 4068.2 | 4030.07 | 0 |
| 1739813400 | 4030.28 | 31.92 | 0.80 | 3999.3 | 4034.76 | 3999.29 | 0 |
| 1739554200 | 3998.36 | 26.77 | 0.67 | 3972.15 | 4011.45 | 3968.94 | 0 |
| 1739467800 | 3971.59 | 45.03 | 1.15 | 3943.22 | 3975.9 | 3943.22 | 0 |
| 1739381400 | 3926.56 | 0 | 0.00 | 3926.56 | 3926.56 | 3926.56 | 0 |
| 1739295000 | 3926.56 | 21.84 | 0.56 | 3905.27 | 3926.99 | 3904.59 | 0 |
| 1739208600 | 3904.72 | 12.23 | 0.31 | 3894.69 | 3912.56 | 3894.69 | 0 |
| 1738949400 | 3892.49 | -12.48 | -0.32 | 3905.21 | 3921.19 | 3890.2 | 0 |
| 1738863000 | 3904.97 | 48.22 | 1.25 | 3856.52 | 3905.5 | 3856.52 | 0 |
| 1738776600 | 3856.75 | -0.83 | -0.02 | 3855.81 | 3859.97 | 3842.82 | 0 |
| 1738690200 | 3857.58 | 15.59 | 0.41 | 3842.98 | 3860.99 | 3823.25 | 0 |
| 1738603800 | 3841.99 | -40.85 | -1.05 | 3877.36 | 3877.36 | 3787.44 | 0 |
| 1738344600 | 3882.84 | 5.28 | 0.14 | 3879.37 | 3890.84 | 3873.15 | 0 |
| 1738258200 | 3877.56 | 37.73 | 0.98 | 3841.54 | 3882.56 | 3841.54 | 0 |
| 1738171800 | 3839.83 | 9.84 | 0.26 | 3830.58 | 3859.8 | 3829.53 | 0 |
| 1738085400 | 3829.99 | 11.07 | 0.29 | 3819.53 | 3845.23 | 3816.35 | 0 |
| 1737999000 | 3818.92 | -20.96 | -0.55 | 3833.87 | 3833.87 | 3795.74 | 0 |
| 1737739800 | 3839.88 | 5.69 | 0.15 | 3836.35 | 3853 | 3826.72 | 0 |
| 1737653400 | 3834.19 | 17.53 | 0.46 | 3817.35 | 3834.4 | 3813 | 0 |
| 1737567000 | 3816.66 | 9.73 | 0.26 | 3817.8 | 3828.55 | 3813.82 | 0 |
| 1737480600 | 3806.93 | 0 | 0.00 | 3806.93 | 3806.93 | 3806.93 | 0 |
| 1737394200 | 3806.93 | 19.43 | 0.51 | 3789.39 | 3825.57 | 3789.39 | 0 |
| 1737135000 | 3787.5 | 34.01 | 0.91 | 3753.39 | 3790.39 | 3753.39 | 0 |
| 1737048600 | 3753.49 | 7.08 | 0.19 | 3754.39 | 3776.5 | 3746.62 | 0 |
| 1736962200 | 3746.41 | 40.98 | 1.11 | 3707.97 | 3748.3 | 3707.97 | 0 |
| 1736875800 | 3705.43 | 9.04 | 0.24 | 3700.76 | 3727.52 | 3700.76 | 0 |
| 1736789400 | 3696.39 | -28.5 | -0.77 | 3725.25 | 3727.93 | 3684.38 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
