Hot Features
프리미엄
Euronext Helios Space Index GR (HSPCG)
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 | 348.13 | 4.24278173799 | 8205.23 | 8556.36 | 8205.23 | 0 | 0 | IX |
| 4 | 483.45 | 5.9907731313 | 8069.91 | 8556.36 | 8013.96 | 0 | 0 | IX |
| 12 | 559.17 | 6.99470490444 | 7994.19 | 8556.36 | 7698.3 | 0 | 0 | IX |
| 26 | 610.43 | 7.68519929044 | 7942.93 | 8556.36 | 7342.84 | 0 | 0 | IX |
| 52 | 1393.71 | 19.4661750225 | 7159.65 | 8556.36 | 7159.65 | 0 | 0 | IX |
| 156 | 2876.83 | 50.6793763091 | 5676.53 | 8556.36 | 5666.24 | 0 | 0 | IX |
| 260 | 2876.83 | 50.6793763091 | 5676.53 | 8556.36 | 5666.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 8524.03 | 0 | 0.00 | 8524.03 | 8524.03 | 8524.03 | 0 |
| 1737394200 | 8524.03 | 28.12 | 0.33 | 8493.27 | 8545.5 | 8493.27 | 0 |
| 1737135000 | 8495.91 | 102.14 | 1.22 | 8388.57 | 8502.66 | 8388.57 | 0 |
| 1737048600 | 8393.77 | 145.71 | 1.77 | 8253.4 | 8401.61 | 8253.4 | 0 |
| 1736962200 | 8248.06 | 24.93 | 0.30 | 8232.19 | 8283.58 | 8212.3799 | 0 |
| 1736875800 | 8223.1299 | 28.6 | 0.35 | 8205.23 | 8298.34 | 8205.23 | 0 |
| 1736789400 | 8194.53 | -70.36 | -0.85 | 8245.9 | 8245.9 | 8097.84 | 0 |
| 1736530200 | 8264.89 | -38.75 | -0.47 | 8311.22 | 8330 | 8249.06 | 0 |
| 1736443800 | 8303.64 | 14.21 | 0.17 | 8282.01 | 8316.09 | 8254.56 | 0 |
| 1736357400 | 8289.43 | -5.78 | -0.07 | 8296.1 | 8378.49 | 8259.2 | 0 |
| 1736271000 | 8295.2099 | 44.14 | 0.53 | 8243.43 | 8299.77 | 8231.5 | 0 |
| 1736184600 | 8251.07 | 155.54 | 1.92 | 8099.76 | 8253.51 | 8085.42 | 0 |
| 1735925400 | 8095.53 | -49.82 | -0.61 | 8130.95 | 8130.95 | 8056.17 | 0 |
| 1735839000 | 8145.35 | 58.49 | 0.72 | 8076.31 | 8158.75 | 8064.66 | 0 |
| 1735666200 | 8086.86 | 45.26 | 0.56 | 8028.89 | 8092.6 | 8013.96 | 0 |
| 1735579800 | 8041.6 | -65.4 | -0.81 | 8106.82 | 8106.82 | 8018.02 | 0 |
| 1735320600 | 8107 | 21.11 | 0.26 | 8080.79 | 8124.18 | 8050.99 | 0 |
| 1735061400 | 8085.89 | 28.22 | 0.35 | 8069.91 | 8099.21 | 8069.91 | 0 |
| 1734975000 | 8057.67 | -11.26 | -0.14 | 8060.89 | 8113.26 | 8038.75 | 0 |
| 1734715800 | 8068.93 | -50.19 | -0.62 | 8107.71 | 8107.71 | 7960.57 | 0 |
| 1734629400 | 8119.12 | -156.77 | -1.89 | 8255.47 | 8255.47 | 8110.84 | 0 |
| 1734543000 | 8275.89 | 61.98 | 0.75 | 8208.93 | 8294.43 | 8204.39 | 0 |
| 1734456600 | 8213.91 | -16.79 | -0.20 | 8233.77 | 8280.76 | 8208.16 | 0 |
| 1734370200 | 8230.7 | 11.04 | 0.13 | 8221.09 | 8254.04 | 8197.97 | 0 |
| 1734111000 | 8219.66 | -35.44 | -0.43 | 8258.37 | 8269.72 | 8203.9 | 0 |
| 1734024600 | 8255.1 | 29.72 | 0.36 | 8220.24 | 8270.9 | 8217.47 | 0 |
| 1733938200 | 8225.3799 | 70.37 | 0.86 | 8149.9 | 8239.62 | 8143.17 | 0 |
| 1733851800 | 8155.01 | -87.81 | -1.07 | 8233.57 | 8233.57 | 8143.88 | 0 |
| 1733765400 | 8242.82 | -56.18 | -0.68 | 8298.2099 | 8324.12 | 8218.98 | 0 |
| 1733506200 | 8299 | 0.77 | 0.01 | 8289.59 | 8315.25 | 8254.32 | 0 |
| 1733419800 | 8298.23 | -80.35 | -0.96 | 8382.91 | 8382.91 | 8281.58 | 0 |
| 1733333400 | 8378.58 | 71.9 | 0.87 | 8305.45 | 8391.64 | 8299.51 | 0 |
| 1733247000 | 8306.68 | 96.99 | 1.18 | 8211.93 | 8307.61 | 8211.93 | 0 |
| 1733160600 | 8209.69 | 108.12 | 1.33 | 8093.59 | 8211.7099 | 8073.6 | 0 |
| 1732901400 | 8101.57 | 56.76 | 0.71 | 8042.02 | 8103.82 | 8011.44 | 0 |
| 1732815000 | 8044.81 | 89.2 | 1.12 | 7965.57 | 8063.8 | 7965.57 | 0 |
| 1732728600 | 7955.61 | -45.31 | -0.57 | 7997.56 | 8003.11 | 7925.61 | 0 |
| 1732642200 | 8000.92 | -37.89 | -0.47 | 8029.04 | 8030.52 | 7974.27 | 0 |
| 1732555800 | 8038.81 | -37.39 | -0.46 | 8071.17 | 8136.57 | 8027.58 | 0 |
| 1732296600 | 8076.2 | 77.69 | 0.97 | 8015.55 | 8086.67 | 7954.34 | 0 |
| 1732210200 | 7998.51 | 117.23 | 1.49 | 7894.39 | 8003.33 | 7835.4 | 0 |
| 1732123800 | 7881.28 | -27.93 | -0.35 | 7915.36 | 7947.93 | 7861.31 | 0 |
| 1732037400 | 7909.21 | -17.67 | -0.22 | 7932.27 | 7949.87 | 7818.29 | 0 |
| 1731951000 | 7926.88 | 1.57 | 0.02 | 7921.21 | 7950.5 | 7879.45 | 0 |
| 1731691800 | 7925.31 | -146.17 | -1.81 | 8026.02 | 8026.02 | 7924.95 | 0 |
| 1731605400 | 8071.48 | -124.07 | -1.51 | 8065.59 | 8118.24 | 8025.72 | 0 |
| 1731519000 | 8195.55 | 0 | 0.00 | 8195.55 | 8195.55 | 8195.55 | 0 |
| 1731432600 | 8195.55 | 0 | 0.00 | 8195.55 | 8195.55 | 8195.55 | 0 |
| 1731346200 | 8195.55 | 159.55 | 1.99 | 8035.59 | 8218.86 | 8035.59 | 0 |
| 1731087000 | 8036 | -30.1 | -0.37 | 8070.33 | 8107.74 | 7992.36 | 0 |
| 1731000600 | 8066.1 | 112.79 | 1.42 | 7956.52 | 8080.01 | 7935.85 | 0 |
| 1730914200 | 7953.31 | 95.39 | 1.21 | 7891.29 | 8075.32 | 7891.29 | 0 |
| 1730827800 | 7857.92 | 117.7 | 1.52 | 7748.21 | 7864.04 | 7720.92 | 0 |
| 1730741400 | 7740.22 | -86.33 | -1.10 | 7816.09 | 7829.91 | 7736.2 | 0 |
| 1730482200 | 7826.55 | 105.38 | 1.36 | 7717.12 | 7853.04 | 7717.12 | 0 |
| 1730395800 | 7721.17 | -136.02 | -1.73 | 7863.94 | 7881.85 | 7698.3 | 0 |
| 1730309400 | 7857.19 | -109.51 | -1.37 | 7964.21 | 7966.84 | 7823.06 | 0 |
| 1730223000 | 7966.7 | -18.87 | -0.24 | 7994.19 | 8036.2 | 7926.99 | 0 |
| 1730136600 | 7985.57 | 32.3 | 0.41 | 7962.11 | 8003.9 | 7928.2 | 0 |
| 1729873800 | 7953.27 | -17.26 | -0.22 | 7961.59 | 7980.48 | 7916.63 | 0 |
| 1729787400 | 7970.53 | -4.59 | -0.06 | 7975.57 | 8017.47 | 7966.59 | 0 |
| 1729701000 | 7975.12 | -19.22 | -0.24 | 7992.53 | 8033.14 | 7971.33 | 0 |
| 1729614600 | 7994.34 | 18.55 | 0.23 | 7976.17 | 8028.39 | 7959.82 | 0 |
