Hot Features
프리미엄
Euronext Green Planet E GR (GRE5G)
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 | 42.61 | 1.16354957715 | 3662.07 | 3744.36 | 3660.43 | 0 | 0 | IX |
| 4 | 134.85 | 3.77749080488 | 3569.83 | 3744.36 | 3543.78 | 0 | 0 | IX |
| 12 | 14.25 | 0.386133865159 | 3690.43 | 3809.85 | 3543.78 | 0 | 0 | IX |
| 26 | 88.42 | 2.44506755598 | 3616.26 | 3809.85 | 3371.9 | 0 | 0 | IX |
| 52 | 373.36 | 11.2075693719 | 3331.32 | 3809.85 | 3239.29 | 0 | 0 | IX |
| 156 | 735.45 | 24.7690478676 | 2969.23 | 3809.85 | 2347 | 0 | 0 | IX |
| 260 | 1326 | 55.745203222 | 2378.68 | 3809.85 | 1502.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 3703.15 | -2.76 | -0.07 | 3703.97 | 3709.42 | 3693.89 | 0 |
| 1733851800 | 3705.91 | -23.57 | -0.63 | 3728.91 | 3728.91 | 3704.06 | 0 |
| 1733765400 | 3729.48 | 5.83 | 0.16 | 3723.89 | 3744.36 | 3722.76 | 0 |
| 1733506200 | 3723.65 | 18.65 | 0.50 | 3704.24 | 3734.91 | 3704.24 | 0 |
| 1733419800 | 3705 | 43.41 | 1.19 | 3662.07 | 3708.24 | 3660.43 | 0 |
| 1733333400 | 3661.59 | 19.31 | 0.53 | 3643.03 | 3671.38 | 3643.03 | 0 |
| 1733247000 | 3642.28 | 17.32 | 0.48 | 3627.27 | 3660 | 3627.27 | 0 |
| 1733160600 | 3624.96 | 20.09 | 0.56 | 3603.65 | 3640.44 | 3577.57 | 0 |
| 1732901400 | 3604.87 | 16.44 | 0.46 | 3586.05 | 3608.42 | 3572.99 | 0 |
| 1732815000 | 3588.43 | 1.32 | 0.04 | 3572.44 | 3600.23 | 3572.44 | 0 |
| 1732728600 | 3587.11 | 0 | 0.00 | 3587.11 | 3587.11 | 3587.11 | 0 |
| 1732642200 | 3587.11 | -23.8 | -0.66 | 3607.11 | 3609.61 | 3580.27 | 0 |
| 1732555800 | 3610.91 | 6.41 | 0.18 | 3609.64 | 3634.98 | 3601.45 | 0 |
| 1732296600 | 3604.5 | 17.17 | 0.48 | 3589.37 | 3610.78 | 3563.93 | 0 |
| 1732210200 | 3587.33 | 1.48 | 0.04 | 3586.96 | 3591.16 | 3556.95 | 0 |
| 1732123800 | 3585.85 | -12.92 | -0.36 | 3606.1 | 3623.68 | 3579.41 | 0 |
| 1732037400 | 3598.77 | -29.13 | -0.80 | 3627.33 | 3634.66 | 3556.06 | 0 |
| 1731951000 | 3627.9 | 6.83 | 0.19 | 3627.71 | 3631.66 | 3607.35 | 0 |
| 1731691800 | 3621.07 | -1.4 | -0.04 | 3622.29 | 3638.4 | 3603.32 | 0 |
| 1731605400 | 3622.47 | 53.01 | 1.49 | 3569.83 | 3625.65 | 3569.83 | 0 |
| 1731519000 | 3569.46 | -3.67 | -0.10 | 3571.71 | 3589.44 | 3544.3 | 0 |
| 1731432600 | 3573.13 | -83.75 | -2.29 | 3650.9 | 3650.9 | 3570.59 | 0 |
| 1731346200 | 3656.88 | 39.82 | 1.10 | 3622.24 | 3669.75 | 3622.24 | 0 |
| 1731087000 | 3617.06 | -27.93 | -0.77 | 3645.98 | 3647.22 | 3609.78 | 0 |
| 1731000600 | 3644.99 | 17.37 | 0.48 | 3632.46 | 3660.09 | 3632.38 | 0 |
| 1730914200 | 3627.62 | -49.77 | -1.35 | 3680.18 | 3725.62 | 3614.47 | 0 |
| 1730827800 | 3677.39 | 5.01 | 0.14 | 3674.09 | 3681.48 | 3662.84 | 0 |
| 1730741400 | 3672.38 | -10.32 | -0.28 | 3681.83 | 3697.04 | 3672.38 | 0 |
| 1730482200 | 3682.7 | 38.87 | 1.07 | 3643 | 3691.68 | 3642.06 | 0 |
| 1730395800 | 3643.83 | -33.69 | -0.92 | 3676.18 | 3676.18 | 3627.58 | 0 |
| 1730309400 | 3677.52 | -41.85 | -1.13 | 3719.44 | 3719.44 | 3660.12 | 0 |
| 1730223000 | 3719.37 | -18.52 | -0.50 | 3740.84 | 3758.54 | 3717.25 | 0 |
| 1730136600 | 3737.89 | 32.92 | 0.89 | 3709.16 | 3744.42 | 3709.16 | 0 |
| 1729873800 | 3704.97 | -5.8 | -0.16 | 3710.57 | 3719.82 | 3697.4 | 0 |
| 1729787400 | 3710.77 | -1.91 | -0.05 | 3716.23 | 3736.21 | 3710.77 | 0 |
| 1729701000 | 3712.68 | -15.85 | -0.43 | 3725.75 | 3731.99 | 3702.23 | 0 |
| 1729614600 | 3728.53 | -46.12 | -1.22 | 3739.93 | 3741.48 | 3701.42 | 0 |
| 1729528200 | 3774.65 | 0 | 0.00 | 3774.65 | 3774.65 | 3774.65 | 0 |
| 1729269000 | 3774.65 | 21.11 | 0.56 | 3752.72 | 3774.65 | 3744.24 | 0 |
| 1729182600 | 3753.54 | 22.26 | 0.60 | 3732.08 | 3771.78 | 3732.08 | 0 |
| 1729096200 | 3731.28 | -3.63 | -0.10 | 3728.1 | 3741.1 | 3716 | 0 |
| 1729009800 | 3734.91 | -6.31 | -0.17 | 3745.34 | 3753.02 | 3730.01 | 0 |
| 1728923400 | 3741.22 | 17.41 | 0.47 | 3724.49 | 3741.22 | 3715.72 | 0 |
| 1728664200 | 3723.81 | 19.26 | 0.52 | 3704.24 | 3726.26 | 3697.26 | 0 |
| 1728577800 | 3704.55 | -2.84 | -0.08 | 3707.18 | 3714.19 | 3693.52 | 0 |
| 1728491400 | 3707.39 | 14.63 | 0.40 | 3693.01 | 3709.34 | 3683.3 | 0 |
| 1728405000 | 3692.76 | -15.75 | -0.42 | 3704.53 | 3704.53 | 3668.25 | 0 |
| 1728318600 | 3708.51 | 13.52 | 0.37 | 3695.81 | 3719.39 | 3687.06 | 0 |
| 1728059400 | 3694.99 | 17.77 | 0.48 | 3677.23 | 3704.14 | 3669.05 | 0 |
| 1727973000 | 3677.22 | -34.78 | -0.94 | 3710.32 | 3710.32 | 3669.44 | 0 |
| 1727886600 | 3712 | -7.5 | -0.20 | 3719.96 | 3726.44 | 3695.34 | 0 |
| 1727800200 | 3719.5 | -38.42 | -1.02 | 3759.9 | 3760.34 | 3707.48 | 0 |
| 1727713800 | 3757.92 | -47.85 | -1.26 | 3803.58 | 3803.58 | 3757.92 | 0 |
| 1727454600 | 3805.77 | 24.65 | 0.65 | 3784.23 | 3809.85 | 3782.44 | 0 |
| 1727368200 | 3781.12 | 69.74 | 1.88 | 3716.72 | 3782.53 | 3716.72 | 0 |
| 1727281800 | 3711.38 | -8.74 | -0.23 | 3718.4 | 3724.97 | 3697.87 | 0 |
| 1727195400 | 3720.12 | 26.23 | 0.71 | 3695.93 | 3730.41 | 3695.93 | 0 |
| 1727109000 | 3693.89 | -23 | -0.62 | 3690.36 | 3697.16 | 3673.18 | 0 |
| 1726849800 | 3716.89 | -1.39 | -0.04 | 3716.89 | 3718.1 | 3687.52 | 0 |
| 1726763400 | 3718.28 | 41.16 | 1.12 | 3690.43 | 3719.47 | 3688.19 | 0 |
| 1726677000 | 3677.12 | -16.49 | -0.45 | 3692.65 | 3697.32 | 3674.8 | 0 |
| 1726590600 | 3693.61 | 17.53 | 0.48 | 3676.87 | 3711.76 | 3676.87 | 0 |
| 1726504200 | 3676.08 | 0.39 | 0.01 | 3674.88 | 3683.4 | 3661.01 | 0 |
| 1726245000 | 3675.69 | 17.28 | 0.47 | 3658.63 | 3686.36 | 3658.63 | 0 |
| 1726158600 | 3658.41 | 30.11 | 0.83 | 3632.27 | 3674.13 | 3632.27 | 0 |
