Hot Features
프리미엄
Euronext Helios Space Index NR (HSPCN)
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 | 60.9 | 0.735263046693 | 8282.75 | 8819.43 | 7500.69 | 0 | 0 | IX |
| 4 | -926.27 | -9.99221136752 | 9269.92 | 9731.28 | 7500.69 | 0 | 0 | IX |
| 12 | 339.39 | 4.24011713762 | 8004.26 | 9731.28 | 7500.69 | 0 | 0 | IX |
| 26 | 875.33 | 11.7205743728 | 7468.32 | 9731.28 | 7346.79 | 0 | 0 | IX |
| 52 | 654.25 | 8.50846620022 | 7689.4 | 9731.28 | 7008.96 | 0 | 0 | IX |
| 156 | 2900.67 | 53.291946691 | 5442.98 | 9731.28 | 5433.11 | 0 | 0 | IX |
| 260 | 2900.67 | 53.291946691 | 5442.98 | 9731.28 | 5433.11 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 8351.54 | -43.55 | -0.52 | 8401.33 | 8489.19 | 8207.9599 | 0 |
| 1744302600 | 8395.09 | 331.08 | 4.11 | 8167.53 | 8819.43 | 8167.53 | 0 |
| 1744216200 | 8064.01 | -264.45 | -3.18 | 8269.01 | 8269.01 | 7893.49 | 0 |
| 1744129800 | 8328.4599 | 356.09 | 4.47 | 7982.7 | 8433.72 | 7982.7 | 0 |
| 1744043400 | 7972.37 | -1 | -16.54 | 8282.75 | 8419.99 | 7500.69 | 0 |
| 1743787800 | 9552.17 | 0 | 0.00 | 9552.17 | 9552.17 | 9552.17 | 0 |
| 1743701400 | 9552.17 | 0 | 0.00 | 9552.17 | 9552.17 | 9552.17 | 0 |
| 1743615000 | 9552.17 | 0 | 0.00 | 9552.17 | 9552.17 | 9552.17 | 0 |
| 1743528600 | 9552.17 | 0 | 0.00 | 9552.17 | 9552.17 | 9552.17 | 0 |
| 1743442200 | 9552.17 | 0 | 0.00 | 9552.17 | 9552.17 | 9552.17 | 0 |
| 1743183000 | 9552.17 | 0 | 0.00 | 9552.17 | 9552.17 | 9552.17 | 0 |
| 1743096600 | 9552.17 | 0 | 0.00 | 9552.17 | 9552.17 | 9552.17 | 0 |
| 1743010200 | 9552.17 | 0 | 0.00 | 9552.17 | 9552.17 | 9552.17 | 0 |
| 1742923800 | 9552.17 | 84.86 | 0.90 | 9472.19 | 9572.27 | 9448.77 | 0 |
| 1742837400 | 9467.31 | 63.46 | 0.67 | 9428.45 | 9527.54 | 9428.45 | 0 |
| 1742578200 | 9403.85 | -120.41 | -1.26 | 9508.26 | 9508.26 | 9332.82 | 0 |
| 1742491800 | 9524.26 | -153.85 | -1.59 | 9672.12 | 9700.33 | 9364.1299 | 0 |
| 1742405400 | 9678.11 | 1.9 | 0.02 | 9683.79 | 9731.28 | 9582.11 | 0 |
| 1742319000 | 9676.2099 | 98.79 | 1.03 | 9574.33 | 9682.76 | 9529.82 | 0 |
| 1742232600 | 9577.42 | 17.03 | 0.18 | 9582.51 | 9620.91 | 9520.79 | 0 |
| 1741973400 | 9560.39 | 298.45 | 3.22 | 9269.92 | 9572.09 | 9269.32 | 0 |
| 1741887000 | 9261.94 | -72.31 | -0.77 | 9331.92 | 9357.87 | 9244.5 | 0 |
| 1741800600 | 9334.25 | 230.33 | 2.53 | 9136.98 | 9343.58 | 9087.87 | 0 |
| 1741714200 | 9103.92 | -25.14 | -0.28 | 9127.94 | 9267.99 | 9063.97 | 0 |
| 1741627800 | 9129.06 | -227.46 | -2.43 | 9384.67 | 9484.79 | 9120.19 | 0 |
| 1741368600 | 9356.52 | -245.1 | -2.55 | 9592.34 | 9606.16 | 9352.78 | 0 |
| 1741282200 | 9601.62 | 37.63 | 0.39 | 9578.7099 | 9657.48 | 9488.9599 | 0 |
| 1741195800 | 9563.99 | 252.37 | 2.71 | 9300.76 | 9613.05 | 9300.76 | 0 |
| 1741109400 | 9311.62 | -217.2 | -2.28 | 9532.58 | 9563.7099 | 9279.31 | 0 |
| 1741023000 | 9528.82 | 495.89 | 5.49 | 9044.29 | 9596.37 | 9044.29 | 0 |
| 1740763800 | 9032.93 | -0.39 | -0.00 | 9016.9 | 9054.68 | 8973.97 | 0 |
| 1740677400 | 9033.32 | 149.98 | 1.69 | 8883.87 | 9087.97 | 8868.19 | 0 |
| 1740591000 | 8883.34 | 91.5 | 1.04 | 8800.99 | 8899.26 | 8800.99 | 0 |
| 1740504600 | 8791.84 | 8.01 | 0.09 | 8758.58 | 8848.3799 | 8738.51 | 0 |
| 1740418200 | 8783.83 | 49.16 | 0.56 | 8729 | 8796.28 | 8705.93 | 0 |
| 1740159000 | 8734.67 | -17.12 | -0.20 | 8791.02 | 8805.42 | 8727.05 | 0 |
| 1740072600 | 8751.79 | -143.93 | -1.62 | 8886.56 | 8891.05 | 8750.76 | 0 |
| 1739986200 | 8895.72 | 9.76 | 0.11 | 8889.95 | 8937.49 | 8867.48 | 0 |
| 1739899800 | 8885.9599 | 36.64 | 0.41 | 8859.67 | 8929.85 | 8855.54 | 0 |
| 1739813400 | 8849.32 | 255.66 | 2.97 | 8601.9599 | 8849.32 | 8601.9599 | 0 |
| 1739554200 | 8593.66 | 34.84 | 0.41 | 8558.01 | 8644.25 | 8504.8 | 0 |
| 1739467800 | 8558.82 | 125.41 | 1.49 | 8438.9599 | 8564.31 | 8408.6299 | 0 |
| 1739381400 | 8433.41 | 0 | 0.00 | 8433.41 | 8433.41 | 8433.41 | 0 |
| 1739295000 | 8433.41 | 40.63 | 0.48 | 8395.48 | 8442.9 | 8378.39 | 0 |
| 1739208600 | 8392.78 | 55.05 | 0.66 | 8352.87 | 8401.78 | 8322.97 | 0 |
| 1738949400 | 8337.73 | -24.78 | -0.30 | 8356.58 | 8386.72 | 8319.28 | 0 |
| 1738863000 | 8362.51 | 17.03 | 0.20 | 8359.93 | 8420.19 | 8310.94 | 0 |
| 1738776600 | 8345.48 | 23.15 | 0.28 | 8309.56 | 8347.79 | 8257.67 | 0 |
| 1738690200 | 8322.33 | 66.69 | 0.81 | 8258.98 | 8357.94 | 8200.95 | 0 |
| 1738603800 | 8255.64 | -49.47 | -0.60 | 8295.32 | 8295.32 | 8164.46 | 0 |
| 1738344600 | 8305.11 | 103.42 | 1.26 | 8220.02 | 8329.5 | 8220.02 | 0 |
| 1738258200 | 8201.69 | 27.84 | 0.34 | 8169.06 | 8222.95 | 8169.06 | 0 |
| 1738171800 | 8173.85 | 19.21 | 0.24 | 8166.4 | 8277.1 | 8166.4 | 0 |
| 1738085400 | 8154.64 | 15.78 | 0.19 | 8155.37 | 8207.65 | 8119.03 | 0 |
| 1737999000 | 8138.86 | -125.86 | -1.52 | 8262.2 | 8262.2 | 8033 | 0 |
| 1737739800 | 8264.72 | -48.96 | -0.59 | 8315.27 | 8343.92 | 8250.73 | 0 |
| 1737653400 | 8313.68 | 30.23 | 0.36 | 8284.19 | 8315.02 | 8231.03 | 0 |
| 1737567000 | 8283.45 | 149.94 | 1.84 | 8168.16 | 8295.39 | 8168.16 | 0 |
| 1737480600 | 8133.51 | 0 | 0.00 | 8133.51 | 8133.51 | 8133.51 | 0 |
| 1737394200 | 8133.51 | 26.83 | 0.33 | 8104.16 | 8154 | 8104.16 | 0 |
| 1737135000 | 8106.68 | 97.46 | 1.22 | 8004.26 | 8113.12 | 8004.26 | 0 |
| 1737048600 | 8009.22 | 139.04 | 1.77 | 7875.28 | 8016.69 | 7875.28 | 0 |
| 1736962200 | 7870.18 | 23.78 | 0.30 | 7855.04 | 7904.07 | 7836.13 | 0 |
| 1736875800 | 7846.4 | 27.29 | 0.35 | 7829.31 | 7918.16 | 7829.31 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
