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 | 286.75 | 3.30231974286 | 8683.29 | 8990.09 | 7863.41 | 0 | 0 | IX |
| 4 | -1075.75 | -10.7084659345 | 10045.79 | 10201.75 | 7863.41 | 0 | 0 | IX |
| 12 | 476.77 | 5.6135033974 | 8493.27 | 10201.75 | 7863.41 | 0 | 0 | IX |
| 26 | 1068.84 | 13.5275654331 | 7901.2 | 10201.75 | 7698.3 | 0 | 0 | IX |
| 52 | 918.54 | 11.4083090107 | 8051.5 | 10201.75 | 7518.1 | 0 | 0 | IX |
| 156 | 3293.51 | 58.0197761661 | 5676.53 | 10201.75 | 5666.24 | 0 | 0 | IX |
| 260 | 3293.51 | 58.0197761661 | 5676.53 | 10201.75 | 5666.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 8453.97 | 0 | 0.00 | 8453.97 | 8453.97 | 8453.97 | 0 |
| 1744302600 | 8453.97 | 0 | 0.00 | 8453.97 | 8453.97 | 8453.97 | 0 |
| 1744216200 | 8453.97 | -277.24 | -3.18 | 8668.8799 | 8668.8799 | 8275.2099 | 0 |
| 1744129800 | 8731.2099 | 373.31 | 4.47 | 8368.72 | 8841.55 | 8368.72 | 0 |
| 1744043400 | 8357.9 | -386.49 | -4.42 | 8683.29 | 8827.17 | 7863.41 | 0 |
| 1743784200 | 8744.39 | -589.86 | -6.32 | 9301.8 | 9305.61 | 8645.37 | 0 |
| 1743697800 | 9334.25 | -216.53 | -2.27 | 9480.11 | 9480.11 | 9314.32 | 0 |
| 1743611400 | 9550.78 | -140.29 | -1.45 | 9683.85 | 9687.54 | 9475.31 | 0 |
| 1743525000 | 9691.07 | 198.94 | 2.10 | 9498.04 | 9696.77 | 9498.04 | 0 |
| 1743438600 | 9492.1299 | -141.93 | -1.47 | 9628.23 | 9628.23 | 9431.78 | 0 |
| 1743183000 | 9634.06 | -222.4 | -2.26 | 9855.12 | 9855.12 | 9603.8 | 0 |
| 1743096600 | 9856.4599 | -80.21 | -0.81 | 9945.19 | 9945.19 | 9781.51 | 0 |
| 1743010200 | 9936.67 | -77.42 | -0.77 | 10017.89 | 10057.52 | 9911.66 | 0 |
| 1742923800 | 10014.09 | 88.97 | 0.90 | 9930.24 | 10035.16 | 9905.68 | 0 |
| 1742837400 | 9925.12 | 66.63 | 0.68 | 9884.39 | 9988.26 | 9884.39 | 0 |
| 1742578200 | 9858.49 | -126.23 | -1.26 | 9967.94 | 9967.94 | 9784.02 | 0 |
| 1742491800 | 9984.72 | -161.29 | -1.59 | 10139.73 | 10169.31 | 9816.85 | 0 |
| 1742405400 | 10146.01 | 1.99 | 0.02 | 10151.97 | 10201.75 | 10045.36 | 0 |
| 1742319000 | 10144.02 | 103.57 | 1.03 | 10037.21 | 10150.89 | 9990.55 | 0 |
| 1742232600 | 10040.45 | 17.85 | 0.18 | 10045.79 | 10086.04 | 9981.09 | 0 |
| 1741973400 | 10022.6 | 312.88 | 3.22 | 9718.08 | 10034.86 | 9717.45 | 0 |
| 1741887000 | 9709.72 | -75.8 | -0.77 | 9783.08 | 9810.28 | 9691.44 | 0 |
| 1741800600 | 9785.52 | 241.47 | 2.53 | 9578.72 | 9795.3 | 9527.23 | 0 |
| 1741714200 | 9544.05 | -26.2 | -0.27 | 9569.24 | 9716.06 | 9502.17 | 0 |
| 1741627800 | 9570.25 | -238.45 | -2.43 | 9838.2099 | 9943.17 | 9560.95 | 0 |
| 1741368600 | 9808.7 | -256.95 | -2.55 | 10055.91 | 10070.41 | 9804.78 | 0 |
| 1741282200 | 10065.65 | 39.45 | 0.39 | 10041.63 | 10124.21 | 9947.54 | 0 |
| 1741195800 | 10026.2 | 264.56 | 2.71 | 9750.24 | 10077.63 | 9750.24 | 0 |
| 1741109400 | 9761.64 | -227.69 | -2.28 | 9993.27 | 10025.91 | 9727.76 | 0 |
| 1741023000 | 9989.33 | 519.86 | 5.49 | 9481.3799 | 10060.14 | 9481.3799 | 0 |
| 1740763800 | 9469.47 | -0.41 | -0.00 | 9452.67 | 9492.28 | 9407.66 | 0 |
| 1740677400 | 9469.8799 | 157.22 | 1.69 | 9313.2099 | 9527.17 | 9296.77 | 0 |
| 1740591000 | 9312.66 | 95.93 | 1.04 | 9226.32 | 9329.35 | 9226.32 | 0 |
| 1740504600 | 9216.73 | 8.4 | 0.09 | 9181.86 | 9276 | 9160.82 | 0 |
| 1740418200 | 9208.33 | 51.53 | 0.56 | 9150.86 | 9221.3799 | 9126.67 | 0 |
| 1740159000 | 9156.8 | -15.48 | -0.17 | 9215.85 | 9230.95 | 9148.81 | 0 |
| 1740072600 | 9172.28 | -150.84 | -1.62 | 9313.52 | 9318.22 | 9171.2 | 0 |
| 1739986200 | 9323.12 | 10.23 | 0.11 | 9317.07 | 9366.9 | 9293.52 | 0 |
| 1739899800 | 9312.89 | 38.4 | 0.41 | 9285.34 | 9358.89 | 9281.01 | 0 |
| 1739813400 | 9274.49 | 267.95 | 2.98 | 9015.25 | 9274.49 | 9015.25 | 0 |
| 1739554200 | 9006.54 | 36.51 | 0.41 | 8969.19 | 9059.57 | 8913.41 | 0 |
| 1739467800 | 8970.03 | 131.45 | 1.49 | 8844.41 | 8975.79 | 8812.6299 | 0 |
| 1739381400 | 8838.58 | -0.02 | -0.00 | 8833.6299 | 8843.72 | 8773.18 | 0 |
| 1739295000 | 8838.6 | 42.59 | 0.48 | 8798.85 | 8848.55 | 8780.94 | 0 |
| 1739208600 | 8796.01 | 57.95 | 0.66 | 8754.19 | 8805.45 | 8722.86 | 0 |
| 1738949400 | 8738.06 | -25.97 | -0.30 | 8757.81 | 8789.39 | 8718.72 | 0 |
| 1738863000 | 8764.03 | 17.85 | 0.20 | 8761.32 | 8824.47 | 8709.98 | 0 |
| 1738776600 | 8746.18 | 24.26 | 0.28 | 8708.53 | 8748.6 | 8654.15 | 0 |
| 1738690200 | 8721.92 | 69.89 | 0.81 | 8655.52 | 8759.23 | 8594.7099 | 0 |
| 1738603800 | 8652.03 | -51.84 | -0.60 | 8693.61 | 8693.61 | 8556.47 | 0 |
| 1738344600 | 8703.87 | 108.38 | 1.26 | 8614.69 | 8729.43 | 8614.69 | 0 |
| 1738258200 | 8595.49 | 29.18 | 0.34 | 8561.28 | 8617.77 | 8561.28 | 0 |
| 1738171800 | 8566.31 | 20.14 | 0.24 | 8558.5 | 8674.52 | 8558.5 | 0 |
| 1738085400 | 8546.17 | 16.53 | 0.19 | 8546.94 | 8601.73 | 8508.85 | 0 |
| 1737999000 | 8529.64 | -131.9 | -1.52 | 8658.9 | 8658.9 | 8418.69 | 0 |
| 1737739800 | 8661.54 | 111.82 | 1.31 | 8714.52 | 8744.55 | 8646.8799 | 0 |
| 1737653400 | 8549.72 | 0 | 0.00 | 8549.72 | 8549.72 | 8549.72 | 0 |
| 1737567000 | 8549.72 | 0 | 0.00 | 8549.72 | 8549.72 | 8549.72 | 0 |
| 1737480600 | 8549.72 | 25.69 | 0.30 | 8524.56 | 8556.36 | 8508.1 | 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
