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 | 6.5 | 0.219966159052 | 2955 | 2993.32 | 2942.22 | 0 | 0 | IX |
| 4 | 36.3 | 1.24094079037 | 2925.2 | 3070 | 2918.41 | 0 | 0 | IX |
| 12 | 102.12 | 3.57140359099 | 2859.38 | 3070 | 2771.47 | 0 | 0 | IX |
| 26 | -131.67 | -4.25679804214 | 3093.17 | 3165 | 2771.47 | 0 | 0 | IX |
| 52 | 231.82 | 8.49257055772 | 2729.68 | 3206.66 | 2682.91 | 0 | 0 | IX |
| 156 | 179.43 | 6.44951421064 | 2782.07 | 3206.66 | 2613.4 | 0 | 0 | IX |
| 260 | 714.04 | 31.7709770141 | 2247.46 | 3235.02 | 2154.07 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 2975.58 | 19.12 | 0.65 | 2956.41 | 2981.8 | 2956.41 | 0 |
| 1742405400 | 2956.46 | 1.79 | 0.06 | 2954.83 | 2964.76 | 2947.28 | 0 |
| 1742319000 | 2954.67 | -30.52 | -1.02 | 2988.58 | 2993.32 | 2942.2199 | 0 |
| 1742232600 | 2985.19 | 27.04 | 0.91 | 2958.18 | 2991.2 | 2953 | 0 |
| 1741973400 | 2958.15 | 8.71 | 0.30 | 2955 | 2971.2399 | 2948.2 | 0 |
| 1741887000 | 2949.44 | -25.83 | -0.87 | 2975.21 | 2975.21 | 2938.18 | 0 |
| 1741800600 | 2975.27 | 5.18 | 0.17 | 2978.58 | 3004.15 | 2965.38 | 0 |
| 1741714200 | 2970.09 | -72.23 | -2.37 | 3042.29 | 3048.1 | 2962.18 | 0 |
| 1741627800 | 3042.32 | 34.64 | 1.15 | 3007.83 | 3059.92 | 3004.39 | 0 |
| 1741368600 | 3007.68 | 34.33 | 1.15 | 2973.64 | 3009.57 | 2959.23 | 0 |
| 1741282200 | 2973.35 | -11.74 | -0.39 | 2985.07 | 2986.44 | 2949.07 | 0 |
| 1741195800 | 2985.09 | -75.37 | -2.46 | 3058.89 | 3058.89 | 2984.52 | 0 |
| 1741109400 | 3060.46 | 38.33 | 1.27 | 3021.9699 | 3070 | 3021.54 | 0 |
| 1741023000 | 3022.13 | 13.14 | 0.44 | 3009 | 3029.98 | 2994.07 | 0 |
| 1740763800 | 3008.9899 | 15.98 | 0.53 | 2992.2399 | 3021.9899 | 2981.9899 | 0 |
| 1740677400 | 2993.01 | -10.89 | -0.36 | 3003.82 | 3003.82 | 2963.6 | 0 |
| 1740591000 | 3003.9 | 14.48 | 0.48 | 2990.65 | 3007.06 | 2989.61 | 0 |
| 1740504600 | 2989.42 | -4.83 | -0.16 | 2963.68 | 2991.05 | 2942.09 | 0 |
| 1740418200 | 2994.25 | 49.83 | 1.69 | 2944.42 | 2994.25 | 2944.42 | 0 |
| 1740159000 | 2944.42 | 19.21 | 0.66 | 2925.2 | 2944.88 | 2918.41 | 0 |
| 1740072600 | 2925.21 | -15.59 | -0.53 | 2940.8 | 2952.78 | 2905.36 | 0 |
| 1739986200 | 2940.8 | 6.98 | 0.24 | 2933.21 | 2944.23 | 2918.77 | 0 |
| 1739899800 | 2933.82 | -19.82 | -0.67 | 2953.64 | 2953.64 | 2922.62 | 0 |
| 1739813400 | 2953.64 | -9.63 | -0.32 | 2963.2199 | 2963.2199 | 2936.21 | 0 |
| 1739554200 | 2963.27 | -23.26 | -0.78 | 2986.4 | 2987.95 | 2963.27 | 0 |
| 1739467800 | 2986.53 | -50.5 | -1.66 | 3037 | 3037 | 2933.52 | 0 |
| 1739381400 | 3037.03 | 74.68 | 2.52 | 2980.43 | 3037.03 | 2967.61 | 0 |
| 1739295000 | 2962.35 | 14.98 | 0.51 | 2947.33 | 2976.09 | 2947.33 | 0 |
| 1739208600 | 2947.37 | 16.31 | 0.56 | 2931.03 | 2954.83 | 2931.03 | 0 |
| 1738949400 | 2931.06 | 17.03 | 0.58 | 2913.44 | 2931.06 | 2907.86 | 0 |
| 1738863000 | 2914.03 | 28.04 | 0.97 | 2885.9899 | 2918.48 | 2885.9899 | 0 |
| 1738776600 | 2885.9899 | 3.32 | 0.12 | 2882.51 | 2892.02 | 2865.39 | 0 |
| 1738690200 | 2882.67 | -15.89 | -0.55 | 2898.57 | 2898.57 | 2872.9 | 0 |
| 1738603800 | 2898.56 | 0.53 | 0.02 | 2897.9699 | 2902.87 | 2870.31 | 0 |
| 1738344600 | 2898.03 | -14.74 | -0.51 | 2912.56 | 2924.21 | 2897.08 | 0 |
| 1738258200 | 2912.77 | 15.39 | 0.53 | 2897.39 | 2920.11 | 2891.98 | 0 |
| 1738171800 | 2897.38 | -17.65 | -0.61 | 2913.55 | 2913.55 | 2881.83 | 0 |
| 1738085400 | 2915.03 | 15.73 | 0.54 | 2899.67 | 2936.87 | 2899.08 | 0 |
| 1737999000 | 2899.3 | 63.09 | 2.22 | 2836.18 | 2900.46 | 2835.73 | 0 |
| 1737739800 | 2836.21 | -20.81 | -0.73 | 2857 | 2859.03 | 2833.03 | 0 |
| 1737653400 | 2857.02 | -17.18 | -0.60 | 2844.89 | 2859.42 | 2843.2199 | 0 |
| 1737567000 | 2874.2 | 0 | 0.00 | 2874.2 | 2874.2 | 2874.2 | 0 |
| 1737480600 | 2874.2 | 1.34 | 0.05 | 2872.85 | 2881.16 | 2863.4699 | 0 |
| 1737394200 | 2872.86 | 8.03 | 0.28 | 2864.78 | 2881.23 | 2857.79 | 0 |
| 1737135000 | 2864.83 | 35.04 | 1.24 | 2834.25 | 2870.68 | 2834.25 | 0 |
| 1737048600 | 2829.79 | 37.31 | 1.34 | 2792.18 | 2829.79 | 2792.18 | 0 |
| 1736962200 | 2792.48 | 13.8 | 0.50 | 2778.48 | 2795.23 | 2771.4699 | 0 |
| 1736875800 | 2778.68 | -24.36 | -0.87 | 2803.03 | 2807.7 | 2778.68 | 0 |
| 1736789400 | 2803.04 | -10.26 | -0.36 | 2813.26 | 2813.26 | 2786.43 | 0 |
| 1736530200 | 2813.3 | -43.83 | -1.53 | 2859.87 | 2861.56 | 2809.4 | 0 |
| 1736443800 | 2857.13 | 23.75 | 0.84 | 2833.38 | 2861.5 | 2833.38 | 0 |
| 1736357400 | 2833.38 | -9.65 | -0.34 | 2842.8 | 2844.04 | 2809.09 | 0 |
| 1736271000 | 2843.03 | 25.25 | 0.90 | 2817.78 | 2848.85 | 2808.31 | 0 |
| 1736184600 | 2817.78 | -37.11 | -1.30 | 2855.31 | 2855.31 | 2797.9899 | 0 |
| 1735925400 | 2854.89 | -23.32 | -0.81 | 2871.42 | 2882.75 | 2850.2399 | 0 |
| 1735839000 | 2878.21 | 17.09 | 0.60 | 2859.9899 | 2880.34 | 2849.2399 | 0 |
| 1735666200 | 2861.12 | 12.93 | 0.45 | 2846.65 | 2861.12 | 2834.92 | 0 |
| 1735579800 | 2848.19 | -27.4 | -0.95 | 2875.54 | 2875.54 | 2842.43 | 0 |
| 1735320600 | 2875.59 | 15.52 | 0.54 | 2859.38 | 2875.59 | 2844.6 | 0 |
| 1735061400 | 2860.07 | 11.94 | 0.42 | 2848.59 | 2863.09 | 2848.59 | 0 |
| 1734975000 | 2848.13 | -11.67 | -0.41 | 2859.76 | 2859.76 | 2826.62 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
