Hot Features
프리미엄
Euronext Eurozone Social Focus Decrement 5 (EZSFD)
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 | 0.0100000000002 | 0.000772129223564 | 1295.12 | 1310.93 | 1277.59 | 0 | 0 | IX |
| 4 | 25.72 | 2.02613812716 | 1269.41 | 1312.79 | 1264.02 | 0 | 0 | IX |
| 12 | 69.73 | 5.69038681247 | 1225.4 | 1312.79 | 1188.8 | 0 | 0 | IX |
| 26 | 80.85 | 6.65826662714 | 1214.28 | 1312.79 | 1175.2 | 0 | 0 | IX |
| 52 | 126.32 | 10.8075735149 | 1168.81 | 1312.79 | 1136.46 | 0 | 0 | IX |
| 156 | 285.61 | 28.2916633648 | 1009.52 | 1312.79 | 924.62 | 0 | 0 | IX |
| 260 | 85.01 | 7.02492314812 | 1210.12 | 1312.79 | 924.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1281.14 | -24.31 | -1.86 | 1304.71 | 1304.71 | 1277.59 | 0 |
| 1741023000 | 1305.45 | 8.07 | 0.62 | 1296.31 | 1310.93 | 1289.05 | 0 |
| 1740763800 | 1297.38 | -2.26 | -0.17 | 1298.9 | 1298.9 | 1286.66 | 0 |
| 1740677400 | 1299.64 | -4.01 | -0.31 | 1302.6199 | 1302.6199 | 1291.67 | 0 |
| 1740591000 | 1303.65 | 8.53 | 0.66 | 1295.1199 | 1307.1099 | 1295.1199 | 0 |
| 1740504600 | 1295.1199 | -3.81 | -0.29 | 1298.53 | 1302.85 | 1293.55 | 0 |
| 1740418200 | 1298.93 | 5.89 | 0.46 | 1293.66 | 1304.17 | 1293.25 | 0 |
| 1740159000 | 1293.04 | 1.82 | 0.14 | 1291.44 | 1294.84 | 1289.3 | 0 |
| 1740072600 | 1291.22 | -5.1 | -0.39 | 1296.39 | 1300.08 | 1288.21 | 0 |
| 1739986200 | 1296.32 | -12.65 | -0.97 | 1308.65 | 1310.95 | 1295.14 | 0 |
| 1739899800 | 1308.97 | 0.69 | 0.05 | 1308.53 | 1311.03 | 1303.32 | 0 |
| 1739813400 | 1308.28 | 0.7 | 0.05 | 1306.89 | 1311.03 | 1305.25 | 0 |
| 1739554200 | 1307.58 | -4.1 | -0.31 | 1312.79 | 1312.79 | 1305.32 | 0 |
| 1739467800 | 1311.68 | 17.64 | 1.36 | 1296.55 | 1312.46 | 1296.55 | 0 |
| 1739381400 | 1294.04 | 0 | 0.00 | 1294.04 | 1294.04 | 1294.04 | 0 |
| 1739295000 | 1294.04 | 2.21 | 0.17 | 1292.46 | 1296.82 | 1291.94 | 0 |
| 1739208600 | 1291.83 | 4.09 | 0.32 | 1287.55 | 1292.95 | 1287.49 | 0 |
| 1738949400 | 1287.74 | 2.06 | 0.16 | 1285.6199 | 1291.31 | 1284.57 | 0 |
| 1738863000 | 1285.68 | 12.73 | 1.00 | 1273.28 | 1286.85 | 1273.28 | 0 |
| 1738776600 | 1272.95 | 2.93 | 0.23 | 1269.41 | 1272.95 | 1264.02 | 0 |
| 1738690200 | 1270.02 | 7.37 | 0.58 | 1263.42 | 1270.78 | 1256.5 | 0 |
| 1738603800 | 1262.65 | -12.08 | -0.95 | 1271.18 | 1271.18 | 1252.84 | 0 |
| 1738344600 | 1274.73 | -1.25 | -0.10 | 1275.65 | 1280.71 | 1273.57 | 0 |
| 1738258200 | 1275.98 | 8.63 | 0.68 | 1267.74 | 1277.78 | 1267.74 | 0 |
| 1738171800 | 1267.35 | -1.03 | -0.08 | 1268.23 | 1269.96 | 1264.42 | 0 |
| 1738085400 | 1268.38 | 8.17 | 0.65 | 1260.15 | 1274.34 | 1260.15 | 0 |
| 1737999000 | 1260.21 | 3.02 | 0.24 | 1256.6 | 1263.4 | 1252.59 | 0 |
| 1737739800 | 1257.19 | -0.03 | -0.00 | 1258.55 | 1266.44 | 1253.98 | 0 |
| 1737653400 | 1257.22 | 3.08 | 0.25 | 1254.27 | 1258.14 | 1251.68 | 0 |
| 1737567000 | 1254.14 | 4.69 | 0.38 | 1254.56 | 1262.58 | 1252.77 | 0 |
| 1737480600 | 1249.45 | 0 | 0.00 | 1249.45 | 1249.45 | 1249.45 | 0 |
| 1737394200 | 1249.45 | -0.41 | -0.03 | 1250.21 | 1253.79 | 1245.98 | 0 |
| 1737135000 | 1249.8599 | 9.65 | 0.78 | 1240.82 | 1252.45 | 1240.82 | 0 |
| 1737048600 | 1240.21 | 8.46 | 0.69 | 1232.41 | 1240.21 | 1232.41 | 0 |
| 1736962200 | 1231.75 | 14.21 | 1.17 | 1217.32 | 1233.92 | 1217.32 | 0 |
| 1736875800 | 1217.54 | 3.43 | 0.28 | 1215.6199 | 1226.85 | 1215.6199 | 0 |
| 1736789400 | 1214.1099 | -5.14 | -0.42 | 1217.93 | 1217.93 | 1209.39 | 0 |
| 1736530200 | 1219.25 | -10.27 | -0.84 | 1229.77 | 1230.49 | 1218.08 | 0 |
| 1736443800 | 1229.52 | 3.61 | 0.29 | 1225.14 | 1232.01 | 1221.05 | 0 |
| 1736357400 | 1225.91 | -3.13 | -0.25 | 1228.94 | 1231.19 | 1216.03 | 0 |
| 1736271000 | 1229.04 | 4.71 | 0.38 | 1224.09 | 1232.93 | 1218.02 | 0 |
| 1736184600 | 1224.33 | 18.66 | 1.55 | 1206.27 | 1225.19 | 1206.27 | 0 |
| 1735925400 | 1205.67 | -11.91 | -0.98 | 1217.28 | 1217.89 | 1203.83 | 0 |
| 1735839000 | 1217.58 | 3.98 | 0.33 | 1213.71 | 1217.63 | 1206.27 | 0 |
| 1735666200 | 1213.6 | 6.56 | 0.54 | 1206.66 | 1214.2 | 1205.18 | 0 |
| 1735579800 | 1207.04 | -3.62 | -0.30 | 1209.69 | 1212.09 | 1204.92 | 0 |
| 1735320600 | 1210.66 | 8.19 | 0.68 | 1201.82 | 1210.66 | 1200.35 | 0 |
| 1735061400 | 1202.47 | 1.22 | 0.10 | 1201.59 | 1206.39 | 1201.59 | 0 |
| 1734975000 | 1201.25 | -0.63 | -0.05 | 1201.15 | 1204.91 | 1195.27 | 0 |
| 1734715800 | 1201.88 | -0.67 | -0.06 | 1201.51 | 1202.81 | 1188.8 | 0 |
| 1734629400 | 1202.55 | -18.69 | -1.53 | 1216.73 | 1216.73 | 1198.74 | 0 |
| 1734543000 | 1221.24 | 2.06 | 0.17 | 1218.96 | 1224.29 | 1218.96 | 0 |
| 1734456600 | 1219.18 | -5.53 | -0.45 | 1224.1 | 1224.89 | 1216.99 | 0 |
| 1734370200 | 1224.71 | -3.92 | -0.32 | 1227.46 | 1227.46 | 1218.96 | 0 |
| 1734111000 | 1228.63 | -2.96 | -0.24 | 1231.26 | 1234.23 | 1226.58 | 0 |
| 1734024600 | 1231.59 | 1.98 | 0.16 | 1230.09 | 1235.59 | 1230.09 | 0 |
| 1733938200 | 1229.6099 | 3.2 | 0.26 | 1225.4 | 1233.39 | 1223.98 | 0 |
| 1733851800 | 1226.41 | -1.09 | -0.09 | 1227.05 | 1230.06 | 1225.45 | 0 |
| 1733765400 | 1227.5 | 2.43 | 0.20 | 1224.93 | 1230.9 | 1223.07 | 0 |
| 1733506200 | 1225.07 | 6.17 | 0.51 | 1218.25 | 1228.94 | 1218.25 | 0 |
| 1733419800 | 1218.9 | 10.55 | 0.87 | 1208.09 | 1220.1099 | 1207.99 | 0 |
