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 | -38.69 | -2.60978077572 | 1482.5 | 1500.26 | 1439.08 | 0 | 0 | IX |
| 4 | -27.61 | -1.87641869758 | 1471.42 | 1501.44 | 1439.08 | 0 | 0 | IX |
| 12 | 76.92 | 5.62737308781 | 1366.89 | 1501.44 | 1330.72 | 0 | 0 | IX |
| 26 | 90.25 | 6.66760247052 | 1353.56 | 1501.44 | 1315.01 | 0 | 0 | IX |
| 52 | 98.86 | 7.35045912487 | 1344.95 | 1501.44 | 1291.4 | 0 | 0 | IX |
| 156 | 316.75 | 28.1040938371 | 1127.06 | 1501.44 | 1003.41 | 0 | 0 | IX |
| 260 | 298.34 | 26.045204152 | 1145.47 | 1501.44 | 1003.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 1452.26 | 10.31 | 0.72 | 1441.75 | 1461.51 | 1441.7 | 0 |
| 1741714200 | 1441.95 | -25.44 | -1.73 | 1467.19 | 1473.5 | 1439.08 | 0 |
| 1741627800 | 1467.39 | -14.39 | -0.97 | 1481.17 | 1490.1099 | 1463.33 | 0 |
| 1741368600 | 1481.78 | -13.71 | -0.92 | 1495.28 | 1495.28 | 1470.49 | 0 |
| 1741282200 | 1495.49 | 12.79 | 0.86 | 1482.5 | 1500.26 | 1480.41 | 0 |
| 1741195800 | 1482.7 | 27.37 | 1.88 | 1455.13 | 1496.57 | 1455.13 | 0 |
| 1741109400 | 1455.33 | -32.45 | -2.18 | 1487.58 | 1487.58 | 1450.39 | 0 |
| 1741023000 | 1487.78 | 17.25 | 1.17 | 1469.93 | 1495.52 | 1464.93 | 0 |
| 1740763800 | 1470.53 | -0.5 | -0.03 | 1470.82 | 1470.82 | 1455.48 | 0 |
| 1740677400 | 1471.03 | -17.36 | -1.17 | 1488.4 | 1488.4 | 1462.67 | 0 |
| 1740591000 | 1488.39 | 17.81 | 1.21 | 1470.38 | 1492.07 | 1470.38 | 0 |
| 1740504600 | 1470.58 | -4.07 | -0.28 | 1474.45 | 1479.53 | 1467.08 | 0 |
| 1740418200 | 1474.65 | -6.85 | -0.46 | 1480.9 | 1482.47 | 1467.04 | 0 |
| 1740159000 | 1481.5 | 5.03 | 0.34 | 1476.48 | 1484.28 | 1476.24 | 0 |
| 1740072600 | 1476.47 | 0.79 | 0.05 | 1475.48 | 1485.42 | 1474.67 | 0 |
| 1739986200 | 1475.68 | -22.69 | -1.51 | 1498.16 | 1498.99 | 1474.13 | 0 |
| 1739899800 | 1498.3699 | -0.23 | -0.02 | 1498.4 | 1501.44 | 1492.21 | 0 |
| 1739813400 | 1498.6 | 7.29 | 0.49 | 1490.72 | 1500.52 | 1490.2 | 0 |
| 1739554200 | 1491.31 | 1.12 | 0.08 | 1490.53 | 1496.54 | 1489.21 | 0 |
| 1739467800 | 1490.19 | 18.57 | 1.26 | 1471.42 | 1491.1 | 1471.42 | 0 |
| 1739381400 | 1471.6199 | 9.27 | 0.63 | 1462.15 | 1473.8599 | 1461.33 | 0 |
| 1739295000 | 1462.35 | 9.23 | 0.64 | 1452.92 | 1462.88 | 1452.92 | 0 |
| 1739208600 | 1453.1199 | 8.32 | 0.58 | 1444.26 | 1454.32 | 1444.26 | 0 |
| 1738949400 | 1444.8 | -7.57 | -0.52 | 1452.17 | 1454.9 | 1443.05 | 0 |
| 1738863000 | 1452.3699 | 21.35 | 1.49 | 1430.83 | 1454.31 | 1430.83 | 0 |
| 1738776600 | 1431.02 | -0.63 | -0.04 | 1431.45 | 1431.45 | 1424.25 | 0 |
| 1738690200 | 1431.65 | 12.81 | 0.90 | 1418.65 | 1432.14 | 1412.39 | 0 |
| 1738603800 | 1418.84 | -19.74 | -1.37 | 1437.99 | 1437.99 | 1408.04 | 0 |
| 1738344600 | 1438.58 | 0.61 | 0.04 | 1437.78 | 1446.44 | 1436.76 | 0 |
| 1738258200 | 1437.97 | 9.14 | 0.64 | 1428.63 | 1439.89 | 1428.63 | 0 |
| 1738171800 | 1428.83 | 3.82 | 0.27 | 1424.82 | 1431.6199 | 1423 | 0 |
| 1738085400 | 1425.01 | 5.8 | 0.41 | 1419.02 | 1432.13 | 1418.3599 | 0 |
| 1737999000 | 1419.21 | -9.62 | -0.67 | 1428.24 | 1428.24 | 1408.09 | 0 |
| 1737739800 | 1428.83 | 21.49 | 1.53 | 1423.7 | 1437.56 | 1423.7 | 0 |
| 1737653400 | 1407.34 | 0 | 0.00 | 1407.34 | 1407.34 | 1407.34 | 0 |
| 1737567000 | 1407.34 | 0 | 0.00 | 1407.34 | 1407.34 | 1407.34 | 0 |
| 1737480600 | 1407.34 | 2.76 | 0.20 | 1404.39 | 1407.79 | 1400.66 | 0 |
| 1737394200 | 1404.58 | 3.15 | 0.22 | 1401.4 | 1409.98 | 1398.41 | 0 |
| 1737135000 | 1401.43 | 13.45 | 0.97 | 1387.79 | 1403.57 | 1387.79 | 0 |
| 1737048600 | 1387.98 | 10.6 | 0.77 | 1377.19 | 1390.84 | 1377.19 | 0 |
| 1736962200 | 1377.38 | 15.79 | 1.16 | 1361.56 | 1381.3699 | 1361.56 | 0 |
| 1736875800 | 1361.59 | 1.14 | 0.08 | 1360.43 | 1370.98 | 1360.43 | 0 |
| 1736789400 | 1360.45 | -5.69 | -0.42 | 1365.58 | 1365.58 | 1351.3599 | 0 |
| 1736530200 | 1366.14 | -12.61 | -0.91 | 1378.56 | 1382.21 | 1365.19 | 0 |
| 1736443800 | 1378.75 | 7.42 | 0.54 | 1371.14 | 1380.6 | 1366.2 | 0 |
| 1736357400 | 1371.33 | -7.23 | -0.52 | 1378.3699 | 1380.57 | 1363.95 | 0 |
| 1736271000 | 1378.56 | 7.35 | 0.54 | 1371.02 | 1381.54 | 1366.03 | 0 |
| 1736184600 | 1371.21 | 23.72 | 1.76 | 1346.94 | 1372.85 | 1346.94 | 0 |
| 1735925400 | 1347.49 | -12.11 | -0.89 | 1359.42 | 1359.76 | 1344.43 | 0 |
| 1735839000 | 1359.6 | 2.79 | 0.21 | 1356.75 | 1362.69 | 1345.27 | 0 |
| 1735666200 | 1356.81 | 6.26 | 0.46 | 1350.3699 | 1357.6 | 1348.24 | 0 |
| 1735579800 | 1350.55 | -5.91 | -0.44 | 1355.9 | 1357.67 | 1347.9 | 0 |
| 1735320600 | 1356.46 | 10.79 | 0.80 | 1345.1099 | 1356.46 | 1342.1099 | 0 |
| 1735061400 | 1345.67 | 1.87 | 0.14 | 1343.6199 | 1348.57 | 1343.56 | 0 |
| 1734975000 | 1343.8 | -2.06 | -0.15 | 1345.31 | 1346.47 | 1337.29 | 0 |
| 1734715800 | 1345.8599 | -3.06 | -0.23 | 1348.73 | 1348.73 | 1330.72 | 0 |
| 1734629400 | 1348.92 | -18.16 | -1.33 | 1366.89 | 1366.89 | 1346.03 | 0 |
| 1734543000 | 1367.08 | -0.28 | -0.02 | 1367.17 | 1371.81 | 1364.67 | 0 |
| 1734456600 | 1367.3599 | -5.37 | -0.39 | 1372.54 | 1373.85 | 1363.46 | 0 |
| 1734370200 | 1372.73 | -5.45 | -0.40 | 1377.69 | 1377.69 | 1368.99 | 0 |
| 1734111000 | 1378.18 | -1.47 | -0.11 | 1379.48 | 1385.93 | 1375.96 | 0 |
