Hot Features
프리미엄
Alternext Bpifrance Innovation Index (NAOII)
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 | -21.61 | -2.45089143946 | 881.72 | 883.08 | 857.53 | 0 | 0 | IX |
| 4 | -48.44 | -5.33157228551 | 908.55 | 913.36 | 857.53 | 0 | 0 | IX |
| 12 | -53.3 | -5.83527660087 | 913.41 | 955.41 | 857.53 | 0 | 0 | IX |
| 26 | 27.79 | 3.33886005383 | 832.32 | 955.41 | 746.93 | 0 | 0 | IX |
| 52 | 62.71 | 7.86430900426 | 797.4 | 955.41 | 746.93 | 0 | 0 | IX |
| 156 | -560.79 | -39.4672390738 | 1420.9 | 1554.67 | 730.37 | 0 | 0 | IX |
| 260 | 214.31 | 33.1851966553 | 645.8 | 1554.67 | 528.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 867.21 | -0.37 | -0.04 | 867.66 | 872.61 | 863.04 | 0 |
| 1732037400 | 867.58 | -2.01 | -0.23 | 869.66 | 872.37 | 866 | 0 |
| 1731951000 | 869.59 | -2.18 | -0.25 | 871.77 | 871.77 | 867.2 | 0 |
| 1731691800 | 871.77 | -0.89 | -0.10 | 872.6 | 875.28 | 868.28 | 0 |
| 1731605400 | 872.66 | -11.18 | -1.26 | 881.72 | 883.08 | 871.24 | 0 |
| 1731519000 | 883.84 | 0 | 0.00 | 883.84 | 883.84 | 883.84 | 0 |
| 1731432600 | 883.84 | -7.57 | -0.85 | 891.44 | 892.39 | 882.1 | 0 |
| 1731346200 | 891.41 | 0.61 | 0.07 | 890.8 | 893.74 | 889.86 | 0 |
| 1731087000 | 890.8 | -0.04 | -0.00 | 890.9 | 893.61 | 888.47 | 0 |
| 1731000600 | 890.84 | 6.86 | 0.78 | 883.98 | 890.84 | 883.77 | 0 |
| 1730914200 | 883.98 | -3.73 | -0.42 | 887.72 | 892.34 | 881.1 | 0 |
| 1730827800 | 887.71 | 2.56 | 0.29 | 885.18 | 889.99 | 885.18 | 0 |
| 1730741400 | 885.15 | -5.63 | -0.63 | 890.78 | 891.68 | 885.15 | 0 |
| 1730482200 | 890.78 | -1 | -0.11 | 891.54 | 893.47 | 886.78 | 0 |
| 1730395800 | 891.78 | 0.54 | 0.06 | 891.24 | 893.53 | 887.69 | 0 |
| 1730309400 | 891.24 | -11.49 | -1.27 | 902.73 | 905.28 | 887.89 | 0 |
| 1730223000 | 902.73 | 2.04 | 0.23 | 900.69 | 911.22 | 900.69 | 0 |
| 1730136600 | 900.69 | -2.35 | -0.26 | 903.04 | 903.04 | 896.43 | 0 |
| 1729873800 | 903.04 | -5.23 | -0.58 | 908.27 | 911.49 | 903.04 | 0 |
| 1729787400 | 908.27 | -0.28 | -0.03 | 908.55 | 913.36 | 907.79 | 0 |
| 1729701000 | 908.55 | -6.18 | -0.68 | 914.73 | 915.69 | 905.69 | 0 |
| 1729614600 | 914.73 | 2.53 | 0.28 | 912.2 | 917.04 | 909.05 | 0 |
| 1729528200 | 912.2 | 4.38 | 0.48 | 907.88 | 912.2 | 904.95 | 0 |
| 1729269000 | 907.82 | -7.51 | -0.82 | 915.33 | 915.33 | 905.33 | 0 |
| 1729182600 | 915.33 | 9.84 | 1.09 | 905.27 | 917.74 | 905.27 | 0 |
| 1729096200 | 905.49 | -1.43 | -0.16 | 906.92 | 906.92 | 899.68 | 0 |
| 1729009800 | 906.92 | -0.69 | -0.08 | 907.36 | 909.89 | 901.21 | 0 |
| 1728923400 | 907.61 | -7.24 | -0.79 | 914.85 | 917.26 | 904.95 | 0 |
| 1728664200 | 914.85 | -7.28 | -0.79 | 918.61 | 920.69 | 912.05 | 0 |
| 1728577800 | 922.13 | 0 | 0.00 | 922.13 | 922.13 | 922.13 | 0 |
| 1728491400 | 922.13 | -2.12 | -0.23 | 924.25 | 925.17 | 920.04 | 0 |
| 1728405000 | 924.25 | 2.54 | 0.28 | 921.69 | 925.84 | 920.06 | 0 |
| 1728318600 | 921.71 | -1.93 | -0.21 | 923.97 | 925.64 | 918.9 | 0 |
| 1728059400 | 923.64 | 3.2 | 0.35 | 920.55 | 926.89 | 919.84 | 0 |
| 1727973000 | 920.44 | -9.15 | -0.98 | 929.59 | 931.17 | 919.72 | 0 |
| 1727886600 | 929.59 | -4.93 | -0.53 | 934.38 | 934.38 | 926.88 | 0 |
| 1727800200 | 934.52 | -8.51 | -0.90 | 943.03 | 945.56 | 933.48 | 0 |
| 1727713800 | 943.03 | -5.53 | -0.58 | 948.56 | 948.56 | 937.55 | 0 |
| 1727454600 | 948.56 | 0.34 | 0.04 | 948.34 | 951.7 | 946.38 | 0 |
| 1727368200 | 948.22 | -0.54 | -0.06 | 948.76 | 954.02 | 946.05 | 0 |
| 1727281800 | 948.76 | 0.6 | 0.06 | 948.31 | 949.27 | 941.33 | 0 |
| 1727195400 | 948.16 | 2.19 | 0.23 | 945.98 | 955.41 | 943.68 | 0 |
| 1727109000 | 945.97 | 36.41 | 4.00 | 946.01 | 947.14 | 941.01 | 0 |
| 1726849800 | 909.56 | 0.01 | 0.00 | 909.56 | 950.3 | 906.51 | 0 |
| 1726763400 | 909.55 | 10.63 | 1.18 | 898.92 | 911.97 | 893.28 | 0 |
| 1726677000 | 898.92 | -12.81 | -1.41 | 912.08 | 912.31 | 895.97 | 0 |
| 1726590600 | 911.73 | 5.83 | 0.64 | 905.83 | 915.3 | 904.83 | 0 |
| 1726504200 | 905.9 | -9.49 | -1.04 | 915.39 | 920.86 | 903.6 | 0 |
| 1726245000 | 915.39 | 6.35 | 0.70 | 909.01 | 915.83 | 905.46 | 0 |
| 1726158600 | 909.04 | 8.29 | 0.92 | 900.75 | 912.02 | 900.75 | 0 |
| 1726072200 | 900.75 | -2.31 | -0.26 | 902.48 | 909.26 | 895.3 | 0 |
| 1725985800 | 903.06 | -3.51 | -0.39 | 906.57 | 909.28 | 897.84 | 0 |
| 1725899400 | 906.57 | 2.51 | 0.28 | 904.07 | 913.26 | 903.96 | 0 |
| 1725640200 | 904.06 | 3.52 | 0.39 | 901.3 | 908.79 | 897.07 | 0 |
| 1725553800 | 900.54 | 0 | 0.00 | 900.56 | 903.3 | 895.71 | 0 |
| 1725467400 | 900.54 | -7.84 | -0.86 | 908.38 | 908.38 | 897.7 | 0 |
| 1725381000 | 908.38 | 1.1 | 0.12 | 907.28 | 911.29 | 904.7 | 0 |
| 1725294600 | 907.28 | -5.5 | -0.60 | 912.74 | 912.74 | 898.45 | 0 |
| 1725035400 | 912.78 | -0.04 | -0.00 | 912.83 | 918.12 | 893.69 | 0 |
| 1724949000 | 912.82 | -0.59 | -0.06 | 913.41 | 917.78 | 906.3 | 0 |
| 1724862600 | 913.41 | -2.76 | -0.30 | 916.14 | 916.48 | 910.33 | 0 |
| 1724776200 | 916.17 | -4.36 | -0.47 | 920.98 | 923.28 | 914.44 | 0 |
| 1724689800 | 920.53 | -5.98 | -0.65 | 926.46 | 926.46 | 917.34 | 0 |
| 1724430600 | 926.51 | -2.03 | -0.22 | 928.55 | 929.17 | 920.84 | 0 |
| 1724344200 | 928.54 | 4.34 | 0.47 | 924.21 | 932.96 | 920.8 | 0 |
| 1724257800 | 924.2 | 19.39 | 2.14 | 904.81 | 924.48 | 903.65 | 0 |
