Hot Features
프리미엄
AEX Consumer Staples (NLCS)
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 | -20.23 | -0.68905381977 | 2935.91 | 2935.91 | 2881.17 | 0 | 0 | IX |
| 4 | -168.97 | -5.47776895272 | 3084.65 | 3131.7 | 2881.17 | 0 | 0 | IX |
| 12 | -183.9 | -5.93306189871 | 3099.58 | 3206.66 | 2881.17 | 0 | 0 | IX |
| 26 | -93.24 | -3.09878627547 | 3008.92 | 3206.66 | 2881.17 | 0 | 0 | IX |
| 52 | 262.05 | 9.87515215007 | 2653.63 | 3206.66 | 2613.4 | 0 | 0 | IX |
| 156 | -171.8 | -5.56440851439 | 3087.48 | 3235.02 | 2606.05 | 0 | 0 | IX |
| 260 | 28.27 | 0.979078135769 | 2887.41 | 3235.02 | 2106.74 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 2915.68 | 0.49 | 0.02 | 2915.19 | 2923.9899 | 2892.04 | 0 |
| 1731951000 | 2915.19 | 10.7 | 0.37 | 2904.5 | 2915.28 | 2896.13 | 0 |
| 1731691800 | 2904.4899 | -6.46 | -0.22 | 2910.84 | 2910.84 | 2891.61 | 0 |
| 1731605400 | 2910.95 | 4.11 | 0.14 | 2900.31 | 2918.19 | 2881.17 | 0 |
| 1731519000 | 2906.84 | 0 | 0.00 | 2906.84 | 2906.84 | 2906.84 | 0 |
| 1731432600 | 2906.84 | -35.85 | -1.22 | 2935.91 | 2935.91 | 2902.33 | 0 |
| 1731346200 | 2942.69 | 12.42 | 0.42 | 2930.53 | 2953.46 | 2930.53 | 0 |
| 1731087000 | 2930.27 | -2.89 | -0.10 | 2933.46 | 2936.27 | 2915.11 | 0 |
| 1731000600 | 2933.16 | -9.6 | -0.33 | 2944.98 | 2953.9 | 2929.64 | 0 |
| 1730914200 | 2942.76 | -43.36 | -1.45 | 2986.12 | 3034.96 | 2933.67 | 0 |
| 1730827800 | 2986.12 | -7.72 | -0.26 | 2994.33 | 3000.9899 | 2976.7399 | 0 |
| 1730741400 | 2993.84 | -22.55 | -0.75 | 3016.81 | 3020.01 | 2993.84 | 0 |
| 1730482200 | 3016.39 | 13.65 | 0.45 | 3002.79 | 3025.33 | 2991.31 | 0 |
| 1730395800 | 3002.7399 | -40.37 | -1.33 | 3040.02 | 3041.9 | 2995.29 | 0 |
| 1730309400 | 3043.11 | -48.5 | -1.57 | 3091.59 | 3091.59 | 3040.43 | 0 |
| 1730223000 | 3091.61 | -18.45 | -0.59 | 3110.07 | 3124.89 | 3089.5 | 0 |
| 1730136600 | 3110.06 | 18.22 | 0.59 | 3092.69 | 3113.67 | 3092.69 | 0 |
| 1729873800 | 3091.84 | -0.21 | -0.01 | 3092.07 | 3092.2199 | 3072.78 | 0 |
| 1729787400 | 3092.05 | 44.78 | 1.47 | 3047.27 | 3131.7 | 3047.27 | 0 |
| 1729701000 | 3047.27 | -20.13 | -0.66 | 3066.9 | 3091.86 | 3039.75 | 0 |
| 1729614600 | 3067.4 | -24.6 | -0.80 | 3084.65 | 3086.68 | 3057.4699 | 0 |
| 1729528200 | 3092 | -11.53 | -0.37 | 3096.18 | 3120.68 | 3092 | 0 |
| 1729269000 | 3103.53 | 1.16 | 0.04 | 3102.34 | 3103.9 | 3064.6 | 0 |
| 1729182600 | 3102.37 | 23.58 | 0.77 | 3078.81 | 3111.4899 | 3060.33 | 0 |
| 1729096200 | 3078.79 | -20.51 | -0.66 | 3097.2 | 3101.48 | 3073.09 | 0 |
| 1729009800 | 3099.3 | 33.9 | 1.11 | 3067.44 | 3108.19 | 3067.44 | 0 |
| 1728923400 | 3065.4 | -2.35 | -0.08 | 3067.89 | 3067.89 | 3053.01 | 0 |
| 1728664200 | 3067.75 | -8.6 | -0.28 | 3059.4899 | 3071.79 | 3053.68 | 0 |
| 1728577800 | 3076.35 | 0 | 0.00 | 3076.35 | 3076.35 | 3076.35 | 0 |
| 1728491400 | 3076.35 | 16.66 | 0.54 | 3059.69 | 3078.34 | 3059.69 | 0 |
| 1728405000 | 3059.69 | -6.96 | -0.23 | 3066.63 | 3067.63 | 3050.9699 | 0 |
| 1728318600 | 3066.65 | -6.53 | -0.21 | 3073.25 | 3078.3 | 3066.48 | 0 |
| 1728059400 | 3073.18 | -4.31 | -0.14 | 3077.33 | 3080.31 | 3051.38 | 0 |
| 1727973000 | 3077.4899 | -39.59 | -1.27 | 3115.94 | 3117.32 | 3074.26 | 0 |
| 1727886600 | 3117.08 | -16.01 | -0.51 | 3131.98 | 3142.28 | 3107.77 | 0 |
| 1727800200 | 3133.09 | -5.18 | -0.17 | 3138.43 | 3147.9899 | 3118.79 | 0 |
| 1727713800 | 3138.27 | -21.68 | -0.69 | 3160.45 | 3165 | 3135.9 | 0 |
| 1727454600 | 3159.95 | 37.35 | 1.20 | 3122.91 | 3164.9699 | 3121.94 | 0 |
| 1727368200 | 3122.6 | 3.88 | 0.12 | 3123.41 | 3144.42 | 3097.88 | 0 |
| 1727281800 | 3118.7199 | 10.53 | 0.34 | 3108.14 | 3123.37 | 3092.58 | 0 |
| 1727195400 | 3108.19 | -4.95 | -0.16 | 3113.85 | 3113.85 | 3078.62 | 0 |
| 1727109000 | 3113.14 | -0.38 | -0.01 | 3093.17 | 3119.75 | 3090.4 | 0 |
| 1726849800 | 3113.52 | -0.01 | -0.00 | 3113.52 | 3116.85 | 3078.9699 | 0 |
| 1726763400 | 3113.53 | -3.25 | -0.10 | 3120.98 | 3139.65 | 3107.57 | 0 |
| 1726677000 | 3116.78 | -31.17 | -0.99 | 3147.94 | 3154.2 | 3114.89 | 0 |
| 1726590600 | 3147.95 | -18.96 | -0.60 | 3166.91 | 3189.56 | 3144.71 | 0 |
| 1726504200 | 3166.91 | -1.05 | -0.03 | 3162.88 | 3175.87 | 3161.26 | 0 |
| 1726245000 | 3167.96 | 5.05 | 0.16 | 3163.91 | 3178.2 | 3160.63 | 0 |
| 1726158600 | 3162.91 | -6.16 | -0.19 | 3180.93 | 3192.05 | 3158.9699 | 0 |
| 1726072200 | 3169.07 | -16.76 | -0.53 | 3185.8 | 3194.2199 | 3163.67 | 0 |
| 1725985800 | 3185.83 | -15.5 | -0.48 | 3201.33 | 3206.66 | 3184.42 | 0 |
| 1725899400 | 3201.33 | 36.03 | 1.14 | 3165.38 | 3201.33 | 3165.11 | 0 |
| 1725640200 | 3165.3 | -15.23 | -0.48 | 3180.63 | 3186.09 | 3160.8 | 0 |
| 1725553800 | 3180.53 | 13.17 | 0.42 | 3165.5 | 3189.91 | 3162.86 | 0 |
| 1725467400 | 3167.36 | 1.18 | 0.04 | 3163.62 | 3169.75 | 3150.85 | 0 |
| 1725381000 | 3166.18 | 4.59 | 0.15 | 3161.59 | 3167.78 | 3152.94 | 0 |
| 1725294600 | 3161.59 | 3.95 | 0.13 | 3157.65 | 3161.7399 | 3154.25 | 0 |
| 1725035400 | 3157.64 | -7.72 | -0.24 | 3165.36 | 3179.36 | 3154.31 | 0 |
| 1724949000 | 3165.36 | 28.84 | 0.92 | 3136.2199 | 3165.36 | 3136.2199 | 0 |
| 1724862600 | 3136.52 | 18.43 | 0.59 | 3120.35 | 3137.75 | 3120.35 | 0 |
| 1724776200 | 3118.09 | 19.32 | 0.62 | 3099.58 | 3124.36 | 3099.58 | 0 |
| 1724689800 | 3098.77 | 14.08 | 0.46 | 3084.29 | 3098.77 | 3078.4699 | 0 |
| 1724430600 | 3084.69 | 13.14 | 0.43 | 3071.08 | 3087.96 | 3066.21 | 0 |
| 1724344200 | 3071.55 | 17.32 | 0.57 | 3054.25 | 3091.86 | 3054.25 | 0 |
| 1724257800 | 3054.23 | 24.23 | 0.80 | 3029.9899 | 3054.6 | 3022.7 | 0 |
| 1724171400 | 3030 | -9.99 | -0.33 | 3039.9899 | 3040.36 | 3021.21 | 0 |
