Hot Features
프리미엄
Euronext North America 500 NR (NA5NR)
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 | -28.91 | -0.407361534419 | 7096.89 | 7136.44 | 7041 | 0 | 0 | IX |
| 4 | 95.58 | 1.37083357237 | 6972.4 | 7136.44 | 6863.05 | 0 | 0 | IX |
| 12 | 159.04 | 2.30194501617 | 6908.94 | 7136.44 | 6763.2 | 0 | 0 | IX |
| 26 | 1170.26 | 19.8425832356 | 5897.72 | 7136.44 | 5850.71 | 0 | 0 | IX |
| 52 | 1549.75 | 28.0841864148 | 5518.23 | 7136.44 | 5479.02 | 0 | 0 | IX |
| 156 | 2467.36 | 53.6310323391 | 4600.62 | 7177.5 | 4075.9 | 0 | 0 | IX |
| 260 | 3706.23 | 110.24704395 | 3361.75 | 7177.5 | 635.07 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7057.97 | -6.81 | -0.10 | 7064.24 | 7076.55 | 7056.68 | 0 |
| 1739467800 | 7064.78 | 15.85 | 0.22 | 7066.06 | 7087.56 | 7060.3 | 0 |
| 1739381400 | 7048.93 | -52.9 | -0.74 | 7108.8 | 7108.8 | 7041 | 0 |
| 1739295000 | 7101.83 | -18.1 | -0.25 | 7120.66 | 7120.66 | 7087.71 | 0 |
| 1739208600 | 7119.93 | 28.23 | 0.40 | 7086.54 | 7136.44 | 7086.54 | 0 |
| 1738949400 | 7091.7 | 7.25 | 0.10 | 7096.89 | 7116.55 | 7070.75 | 0 |
| 1738863000 | 7084.45 | 54.48 | 0.77 | 7079.74 | 7102.27 | 7079.23 | 0 |
| 1738776600 | 7029.97 | 14.31 | 0.20 | 7002.55 | 7032.79 | 6975.35 | 0 |
| 1738690200 | 7015.66 | -22.13 | -0.31 | 7001.39 | 7035.2 | 6996.83 | 0 |
| 1738603800 | 7037.79 | -51.1 | -0.72 | 7109.97 | 7109.97 | 6974.13 | 0 |
| 1738344600 | 7088.89 | 74.14 | 1.06 | 7072.22 | 7125.04 | 7072.22 | 0 |
| 1738258200 | 7014.75 | -1.34 | -0.02 | 6996.49 | 7052.16 | 6988.4 | 0 |
| 1738171800 | 7016.09 | -3.66 | -0.05 | 7051.21 | 7051.21 | 7005.8 | 0 |
| 1738085400 | 7019.75 | 118.22 | 1.71 | 6958.67 | 7022 | 6941.46 | 0 |
| 1737999000 | 6901.53 | -128.13 | -1.82 | 7008.58 | 7008.58 | 6863.05 | 0 |
| 1737739800 | 7029.66 | -37.26 | -0.53 | 7058.5 | 7064.77 | 7022.65 | 0 |
| 1737653400 | 7066.92 | -7.79 | -0.11 | 7062.03 | 7087.25 | 7046.66 | 0 |
| 1737567000 | 7074.71 | 81.2 | 1.16 | 7010.52 | 7075.28 | 7010.52 | 0 |
| 1737480600 | 6993.51 | 14.95 | 0.21 | 6966.45 | 7014.64 | 6966.45 | 0 |
| 1737394200 | 6978.56 | -78.64 | -1.11 | 6964.56 | 6993.61 | 6944.68 | 0 |
| 1737135000 | 7057.2 | 80.93 | 1.16 | 6972.4 | 7058.35 | 6972.4 | 0 |
| 1737048600 | 6976.27 | 14.2 | 0.20 | 6987.18 | 7007.14 | 6958.75 | 0 |
| 1736962200 | 6962.07 | 138.63 | 2.03 | 6818.66 | 6966.28 | 6818.66 | 0 |
| 1736875800 | 6823.44 | -28.46 | -0.42 | 6856.72 | 6897.66 | 6810.81 | 0 |
| 1736789400 | 6851.9 | -4.34 | -0.06 | 6886.3 | 6886.3 | 6825.84 | 0 |
| 1736530200 | 6856.24 | -79.76 | -1.15 | 6959.58 | 6959.58 | 6840.35 | 0 |
| 1736443800 | 6936 | 54.96 | 0.80 | 6925.46 | 6937.95 | 6924.11 | 0 |
| 1736357400 | 6881.04 | -15.42 | -0.22 | 6921.95 | 6929.52 | 6880.74 | 0 |
| 1736271000 | 6896.46 | -84.35 | -1.21 | 6934.87 | 6959.36 | 6893.27 | 0 |
| 1736184600 | 6980.81 | 43.23 | 0.62 | 6907.36 | 6987.95 | 6907.36 | 0 |
| 1735925400 | 6937.58 | 37.94 | 0.55 | 6876.83 | 6956.15 | 6876.83 | 0 |
| 1735839000 | 6899.64 | 49.52 | 0.72 | 6868.92 | 6952.55 | 6868.92 | 0 |
| 1735666200 | 6850.12 | -22.23 | -0.32 | 6855.37 | 6884.23 | 6849.2 | 0 |
| 1735579800 | 6872.35 | 3.89 | 0.06 | 6914.77 | 6914.77 | 6798.45 | 0 |
| 1735320600 | 6868.46 | -117.86 | -1.69 | 6973.82 | 6973.82 | 6861.7 | 0 |
| 1735061400 | 6986.32 | 100.99 | 1.47 | 6914.66 | 6989.98 | 6914.66 | 0 |
| 1734975000 | 6885.33 | -19.15 | -0.28 | 6870.92 | 6890.77 | 6846.56 | 0 |
| 1734715800 | 6904.48 | 69.35 | 1.01 | 6802.32 | 6905.35 | 6763.2 | 0 |
| 1734629400 | 6835.13 | -140.59 | -2.02 | 6804.73 | 6873.64 | 6804.73 | 0 |
| 1734543000 | 6975.72 | 30.22 | 0.44 | 6957.05 | 6988.66 | 6943.7 | 0 |
| 1734456600 | 6945.5 | -25.54 | -0.37 | 6974.2 | 6974.2 | 6926.51 | 0 |
| 1734370200 | 6971.04 | 27.94 | 0.40 | 6962.03 | 6990.37 | 6962.03 | 0 |
| 1734111000 | 6943.1 | -34.37 | -0.49 | 6956.61 | 6991.5 | 6939.41 | 0 |
| 1734024600 | 6977.47 | -24.9 | -0.36 | 7005.95 | 7005.95 | 6960.96 | 0 |
| 1733938200 | 7002.37 | 44.85 | 0.64 | 6933.74 | 7003.12 | 6933.74 | 0 |
| 1733851800 | 6957.52 | 18.24 | 0.26 | 6951.85 | 6974.07 | 6944.82 | 0 |
| 1733765400 | 6939.28 | -40.9 | -0.59 | 6970.02 | 6970.02 | 6913.82 | 0 |
| 1733506200 | 6980.18 | -0.59 | -0.01 | 6947.28 | 6997.9 | 6947.28 | 0 |
| 1733419800 | 6980.77 | 6.99 | 0.10 | 6963.85 | 6981.97 | 6954.43 | 0 |
| 1733333400 | 6973.78 | 30.09 | 0.43 | 6973.69 | 7004.6 | 6964.84 | 0 |
| 1733247000 | 6943.69 | -17.87 | -0.26 | 6943.17 | 6958.09 | 6935.41 | 0 |
| 1733160600 | 6961.56 | 37.05 | 0.54 | 6950.22 | 6981.42 | 6950.22 | 0 |
| 1732901400 | 6924.51 | 52.01 | 0.76 | 6874.03 | 6927.75 | 6874.03 | 0 |
| 1732815000 | 6872.5 | 26.04 | 0.38 | 6881.73 | 6881.75 | 6869.96 | 0 |
| 1732728600 | 6846.46 | -87.43 | -1.26 | 6894.12 | 6899.83 | 6837.58 | 0 |
| 1732642200 | 6933.89 | 40.78 | 0.59 | 6894.87 | 6938.67 | 6894.87 | 0 |
| 1732555800 | 6893.11 | -43.51 | -0.63 | 6862.51 | 6929.41 | 6862.51 | 0 |
| 1732296600 | 6936.62 | 77.3 | 1.13 | 6908.94 | 6944.91 | 6906.15 | 0 |
| 1732210200 | 6859.32 | 110.75 | 1.64 | 6787.64 | 6862.13 | 6761.84 | 0 |
| 1732123800 | 6748.57 | 22.03 | 0.33 | 6776.38 | 6776.72 | 6723.18 | 0 |
| 1732037400 | 6726.54 | 5.51 | 0.08 | 6713.06 | 6738.34 | 6677.5 | 0 |
| 1731951000 | 6721.03 | 16.45 | 0.25 | 6701.64 | 6740.11 | 6692.55 | 0 |
