Hot Features
프리미엄
MIB ESG NR (MESGN)
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 | -4.29 | -0.171050585519 | 2508.03 | 2548.31 | 2440.19 | 0 | 0 | IX |
| 4 | 120.29 | 5.04688581678 | 2383.45 | 2548.31 | 2367.79 | 0 | 0 | IX |
| 12 | 261.69 | 11.6719074062 | 2242.05 | 2548.31 | 2162.75 | 0 | 0 | IX |
| 26 | 345.85 | 16.0272303037 | 2157.89 | 2548.31 | 2116.12 | 0 | 0 | IX |
| 52 | 436.18 | 21.0963647972 | 2067.56 | 2548.31 | 1984.08 | 0 | 0 | IX |
| 156 | 1153.49 | 85.4278837252 | 1350.25 | 2548.31 | 1221.44 | 0 | 0 | IX |
| 260 | 945.34 | 60.6609342916 | 1558.4 | 2548.31 | 1221.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2452.52 | -82.93 | -3.27 | 2529.58 | 2529.58 | 2440.19 | 0 |
| 1741023000 | 2535.45 | 28.47 | 1.14 | 2505.9699 | 2548.31 | 2492.85 | 0 |
| 1740763800 | 2506.98 | -0.84 | -0.03 | 2506.2399 | 2510.15 | 2490.82 | 0 |
| 1740677400 | 2507.82 | -27.11 | -1.07 | 2530.1 | 2531.17 | 2493.32 | 0 |
| 1740591000 | 2534.93 | 27.59 | 1.10 | 2508.03 | 2537.51 | 2508.01 | 0 |
| 1740504600 | 2507.34 | 16.55 | 0.66 | 2487.03 | 2518.27 | 2481.41 | 0 |
| 1740418200 | 2490.79 | 3.49 | 0.14 | 2487.84 | 2498.69 | 2470.89 | 0 |
| 1740159000 | 2487.3 | 13.25 | 0.54 | 2474.12 | 2491.27 | 2474.12 | 0 |
| 1740072600 | 2474.05 | -7.27 | -0.29 | 2481.25 | 2495.32 | 2470.37 | 0 |
| 1739986200 | 2481.32 | -11.78 | -0.47 | 2492.82 | 2515.82 | 2478.83 | 0 |
| 1739899800 | 2493.1 | 18.06 | 0.73 | 2475.57 | 2494.53 | 2475.57 | 0 |
| 1739813400 | 2475.04 | 19.58 | 0.80 | 2456.5 | 2482.12 | 2456.5 | 0 |
| 1739554200 | 2455.46 | 3.28 | 0.13 | 2452.16 | 2463.66 | 2449.1 | 0 |
| 1739467800 | 2452.18 | 19.75 | 0.81 | 2429.01 | 2452.18 | 2428.76 | 0 |
| 1739381400 | 2432.43 | 0 | 0.00 | 2432.43 | 2432.43 | 2432.43 | 0 |
| 1739295000 | 2432.43 | 18.67 | 0.77 | 2413.84 | 2432.57 | 2406.9899 | 0 |
| 1739208600 | 2413.76 | 7.87 | 0.33 | 2406.86 | 2417.89 | 2406.01 | 0 |
| 1738949400 | 2405.89 | -3.44 | -0.14 | 2406.68 | 2414.26 | 2400.52 | 0 |
| 1738863000 | 2409.33 | 32.27 | 1.36 | 2376.89 | 2409.33 | 2376.89 | 0 |
| 1738776600 | 2377.06 | -6.79 | -0.28 | 2383.45 | 2383.45 | 2367.79 | 0 |
| 1738690200 | 2383.85 | 15.02 | 0.63 | 2369.36 | 2383.85 | 2350.65 | 0 |
| 1738603800 | 2368.83 | -18.37 | -0.77 | 2386.41 | 2386.41 | 2346.44 | 0 |
| 1738344600 | 2387.2 | 3.59 | 0.15 | 2383.66 | 2395.92 | 2381.5 | 0 |
| 1738258200 | 2383.61 | 3.82 | 0.16 | 2380.54 | 2387.25 | 2376.53 | 0 |
| 1738171800 | 2379.79 | 14.83 | 0.63 | 2364.57 | 2383.05 | 2364.57 | 0 |
| 1738085400 | 2364.96 | -8.12 | -0.34 | 2373.18 | 2389.3 | 2363.36 | 0 |
| 1737999000 | 2373.08 | -0.1 | -0.00 | 2373.14 | 2383.2399 | 2353.46 | 0 |
| 1737739800 | 2373.18 | 1.83 | 0.08 | 2371.64 | 2394.13 | 2368.7 | 0 |
| 1737653400 | 2371.35 | 21.73 | 0.92 | 2349.89 | 2371.55 | 2349.05 | 0 |
| 1737567000 | 2349.62 | -15.56 | -0.66 | 2361.35 | 2370.67 | 2347.4899 | 0 |
| 1737480600 | 2365.18 | 0 | 0.00 | 2365.18 | 2365.18 | 2365.18 | 0 |
| 1737394200 | 2365.18 | -1.73 | -0.07 | 2374.54 | 2377.94 | 2362.12 | 0 |
| 1737135000 | 2366.91 | 29.22 | 1.25 | 2338.15 | 2370.18 | 2338.15 | 0 |
| 1737048600 | 2337.69 | 12.42 | 0.53 | 2326.19 | 2347.2399 | 2326.19 | 0 |
| 1736962200 | 2325.27 | 34.51 | 1.51 | 2291.15 | 2328.14 | 2291.15 | 0 |
| 1736875800 | 2290.76 | 19.92 | 0.88 | 2273.07 | 2296.9899 | 2273.07 | 0 |
| 1736789400 | 2270.84 | -15.3 | -0.67 | 2284 | 2284.9699 | 2259.92 | 0 |
| 1736530200 | 2286.14 | -14.83 | -0.64 | 2301.27 | 2307.55 | 2286.14 | 0 |
| 1736443800 | 2300.9699 | 15.9 | 0.70 | 2283.33 | 2306.56 | 2268.25 | 0 |
| 1736357400 | 2285.07 | 4.65 | 0.20 | 2280.25 | 2298.9899 | 2272.01 | 0 |
| 1736271000 | 2280.42 | 11.9 | 0.52 | 2268.48 | 2280.96 | 2240.06 | 0 |
| 1736184600 | 2268.52 | 42.56 | 1.91 | 2227.21 | 2268.52 | 2227.21 | 0 |
| 1735925400 | 2225.96 | -16.5 | -0.74 | 2241.67 | 2241.87 | 2221.57 | 0 |
| 1735839000 | 2242.46 | 17.04 | 0.77 | 2225.68 | 2246.58 | 2205.04 | 0 |
| 1735666200 | 2225.42 | 0 | 0.00 | 2225.42 | 2225.42 | 2225.42 | 0 |
| 1735579800 | 2225.42 | 3.85 | 0.17 | 2221.59 | 2235.08 | 2210.86 | 0 |
| 1735320600 | 2221.57 | 26.56 | 1.21 | 2195.55 | 2221.58 | 2187.7399 | 0 |
| 1735061400 | 2195.01 | 0 | 0.00 | 2195.01 | 2195.01 | 2195.01 | 0 |
| 1734975000 | 2195.01 | 0.85 | 0.04 | 2194.11 | 2201.23 | 2180.63 | 0 |
| 1734715800 | 2194.16 | -2.05 | -0.09 | 2191.12 | 2194.79 | 2162.75 | 0 |
| 1734629400 | 2196.21 | -40.62 | -1.82 | 2235.96 | 2235.96 | 2191.71 | 0 |
| 1734543000 | 2236.83 | 4.71 | 0.21 | 2231.62 | 2243.19 | 2226.4 | 0 |
| 1734456600 | 2232.12 | -25.56 | -1.13 | 2254.34 | 2254.34 | 2228.75 | 0 |
| 1734370200 | 2257.68 | -5.5 | -0.24 | 2262.81 | 2270.32 | 2249.85 | 0 |
| 1734111000 | 2263.18 | 2.97 | 0.13 | 2260.23 | 2267.44 | 2258.31 | 0 |
| 1734024600 | 2260.21 | 4.31 | 0.19 | 2256.5 | 2269.21 | 2256.5 | 0 |
| 1733938200 | 2255.9 | 13.85 | 0.62 | 2242.05 | 2258.43 | 2242.05 | 0 |
| 1733851800 | 2242.05 | -0.84 | -0.04 | 2239.84 | 2247.2399 | 2232.05 | 0 |
| 1733765400 | 2242.89 | -11.61 | -0.51 | 2255.6 | 2268.21 | 2242.89 | 0 |
| 1733506200 | 2254.5 | 6.6 | 0.29 | 2248.67 | 2267.02 | 2247.88 | 0 |
| 1733419800 | 2247.9 | 36.45 | 1.65 | 2211.57 | 2249.61 | 2211.57 | 0 |
