Hot Features
프리미엄
EN CDP W EZ EW D5 PERCENT (EZWTR)
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 | 1.49 | 0.112024179179 | 1330.07 | 1351.11 | 1315.01 | 0 | 0 | IX |
| 4 | -53.88 | -3.88901720753 | 1385.44 | 1398.86 | 1315.01 | 0 | 0 | IX |
| 12 | -49.17 | -3.5611596764 | 1380.73 | 1431.68 | 1315.01 | 0 | 0 | IX |
| 26 | -92.2 | -6.47581052986 | 1423.76 | 1431.68 | 1270.59 | 0 | 0 | IX |
| 52 | 92.01 | 7.42285506837 | 1239.55 | 1431.68 | 1234.23 | 0 | 0 | IX |
| 156 | -4.73 | -0.35396508243 | 1336.29 | 1431.68 | 1003.41 | 0 | 0 | IX |
| 260 | 186.09 | 16.2457331925 | 1145.47 | 1431.68 | 1003.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1331.56 | 5.62 | 0.42 | 1325.76 | 1332.3 | 1315.8 | 0 |
| 1732123800 | 1325.94 | -4.93 | -0.37 | 1330.69 | 1339.04 | 1323.95 | 0 |
| 1732037400 | 1330.8699 | -11.24 | -0.84 | 1341.92 | 1344.92 | 1315.01 | 0 |
| 1731951000 | 1342.1099 | -1.27 | -0.09 | 1344.09 | 1347.09 | 1334.22 | 0 |
| 1731691800 | 1343.38 | -5.28 | -0.39 | 1348.47 | 1351.1099 | 1338.08 | 0 |
| 1731605400 | 1348.66 | -5.86 | -0.43 | 1330.07 | 1349.01 | 1330.07 | 0 |
| 1731519000 | 1354.52 | 0 | 0.00 | 1354.52 | 1354.52 | 1354.52 | 0 |
| 1731432600 | 1354.52 | 0 | 0.00 | 1354.52 | 1354.52 | 1354.52 | 0 |
| 1731346200 | 1354.52 | 13.51 | 1.01 | 1340.46 | 1361.53 | 1340.46 | 0 |
| 1731087000 | 1341.01 | -11.89 | -0.88 | 1352.71 | 1354.56 | 1337.67 | 0 |
| 1731000600 | 1352.9 | 14.87 | 1.11 | 1338.06 | 1357.82 | 1338.06 | 0 |
| 1730914200 | 1338.03 | -19.27 | -1.42 | 1357.4 | 1376.17 | 1334.94 | 0 |
| 1730827800 | 1357.3 | 3.61 | 0.27 | 1354.1199 | 1358.08 | 1349.85 | 0 |
| 1730741400 | 1353.69 | -7.51 | -0.55 | 1360.64 | 1364.94 | 1353.69 | 0 |
| 1730482200 | 1361.2 | 11.55 | 0.86 | 1349.46 | 1364.63 | 1349.46 | 0 |
| 1730395800 | 1349.65 | -15.64 | -1.15 | 1365.56 | 1365.56 | 1343.15 | 0 |
| 1730309400 | 1365.29 | -21.81 | -1.57 | 1387.4 | 1387.4 | 1361.3 | 0 |
| 1730223000 | 1387.1 | -3.31 | -0.24 | 1390.27 | 1398.8599 | 1385.97 | 0 |
| 1730136600 | 1390.41 | 3.01 | 0.22 | 1386.83 | 1393.4 | 1380.56 | 0 |
| 1729873800 | 1387.4 | 2.83 | 0.20 | 1384.38 | 1389.39 | 1379.64 | 0 |
| 1729787400 | 1384.57 | -0.69 | -0.05 | 1385.44 | 1398.83 | 1384.57 | 0 |
| 1729701000 | 1385.26 | -5.91 | -0.42 | 1390.98 | 1394.72 | 1382.96 | 0 |
| 1729614600 | 1391.17 | -2.42 | -0.17 | 1393.4 | 1395.79 | 1382.68 | 0 |
| 1729528200 | 1393.59 | -14.74 | -1.05 | 1407.75 | 1408.63 | 1393.1099 | 0 |
| 1729269000 | 1408.33 | 7.14 | 0.51 | 1401 | 1409.3 | 1400.13 | 0 |
| 1729182600 | 1401.19 | 2.45 | 0.18 | 1392.49 | 1408.24 | 1392.49 | 0 |
| 1729096200 | 1398.74 | 0 | 0.00 | 1398.74 | 1398.74 | 1398.74 | 0 |
| 1729009800 | 1398.74 | -13.94 | -0.99 | 1412.48 | 1414.51 | 1398.43 | 0 |
| 1728923400 | 1412.68 | 7.27 | 0.52 | 1404.83 | 1413.19 | 1402.7 | 0 |
| 1728664200 | 1405.41 | 5.1 | 0.36 | 1397.46 | 1406.05 | 1394.78 | 0 |
| 1728577800 | 1400.31 | 0 | 0.00 | 1400.31 | 1400.31 | 1400.31 | 0 |
| 1728491400 | 1400.31 | 8.5 | 0.61 | 1391.6199 | 1400.97 | 1389.46 | 0 |
| 1728405000 | 1391.81 | -10.1 | -0.72 | 1401.71 | 1401.71 | 1383.14 | 0 |
| 1728318600 | 1401.91 | 3.54 | 0.25 | 1397.8 | 1403.44 | 1391.91 | 0 |
| 1728059400 | 1398.3699 | 7.67 | 0.55 | 1390.51 | 1402.19 | 1387.24 | 0 |
| 1727973000 | 1390.7 | -13.21 | -0.94 | 1403.71 | 1403.71 | 1387.43 | 0 |
| 1727886600 | 1403.91 | 1.82 | 0.13 | 1401.9 | 1410.95 | 1396.89 | 0 |
| 1727800200 | 1402.09 | -12.59 | -0.89 | 1415.15 | 1417.04 | 1398.16 | 0 |
| 1727713800 | 1414.68 | -15.8 | -1.10 | 1429.9 | 1429.9 | 1414.65 | 0 |
| 1727454600 | 1430.48 | 14.72 | 1.04 | 1415.57 | 1431.68 | 1415.57 | 0 |
| 1727368200 | 1415.76 | 27.51 | 1.98 | 1388.06 | 1416.96 | 1388.06 | 0 |
| 1727281800 | 1388.25 | 0.21 | 0.02 | 1388.1099 | 1391.95 | 1381.46 | 0 |
| 1727195400 | 1388.04 | 10.9 | 0.79 | 1376.95 | 1394.8699 | 1376.95 | 0 |
| 1727109000 | 1377.14 | -13.4 | -0.96 | 1374.48 | 1378.46 | 1368 | 0 |
| 1726849800 | 1390.54 | -0.19 | -0.01 | 1390.54 | 1390.54 | 1373.64 | 0 |
| 1726763400 | 1390.73 | 23.36 | 1.71 | 1367.19 | 1391.81 | 1367.19 | 0 |
| 1726677000 | 1367.3699 | -4.08 | -0.30 | 1371.26 | 1372.17 | 1366.6099 | 0 |
| 1726590600 | 1371.45 | 9.21 | 0.68 | 1362.05 | 1376.51 | 1362.05 | 0 |
| 1726504200 | 1362.24 | -3.12 | -0.23 | 1364.8 | 1365.3599 | 1358.46 | 0 |
| 1726245000 | 1365.3599 | 11.61 | 0.86 | 1353.56 | 1368.3 | 1353.53 | 0 |
| 1726158600 | 1353.75 | 9.33 | 0.69 | 1344.24 | 1361 | 1344.24 | 0 |
| 1726072200 | 1344.42 | 0.95 | 0.07 | 1343.29 | 1354.3 | 1338.04 | 0 |
| 1725985800 | 1343.47 | -7.53 | -0.56 | 1350.81 | 1357.67 | 1340.46 | 0 |
| 1725899400 | 1351 | 9.56 | 0.71 | 1340.89 | 1354.41 | 1340.89 | 0 |
| 1725640200 | 1341.44 | -18.12 | -1.33 | 1359.3699 | 1362.38 | 1339.88 | 0 |
| 1725553800 | 1359.56 | -7.58 | -0.55 | 1366.95 | 1368.45 | 1359.56 | 0 |
| 1725467400 | 1367.14 | -14.03 | -1.02 | 1380.99 | 1380.99 | 1363.64 | 0 |
| 1725381000 | 1381.17 | -14.62 | -1.05 | 1395.6 | 1399.05 | 1379.45 | 0 |
| 1725294600 | 1395.79 | -0.42 | -0.03 | 1395.63 | 1396.72 | 1387.04 | 0 |
| 1725035400 | 1396.21 | -0.02 | -0.00 | 1396.04 | 1403.04 | 1395.96 | 0 |
| 1724949000 | 1396.23 | 15.31 | 1.11 | 1380.73 | 1396.23 | 1380.73 | 0 |
| 1724862600 | 1380.92 | 4.93 | 0.36 | 1375.8 | 1385.55 | 1375.8 | 0 |
| 1724776200 | 1375.99 | 4.01 | 0.29 | 1371.79 | 1379.14 | 1371.79 | 0 |
| 1724689800 | 1371.98 | -1.03 | -0.08 | 1372.44 | 1374.92 | 1369.5 | 0 |
| 1724430600 | 1373.01 | 7.42 | 0.54 | 1365.4 | 1374.96 | 1365.4 | 0 |
| 1724344200 | 1365.59 | 2.67 | 0.20 | 1362.73 | 1370.31 | 1362.73 | 0 |
