Hot Features
프리미엄
AEX Industrials Gross Return (NLING)
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 | 139.04 | 3.88631739004 | 3577.68 | 3844.17 | 3326.43 | 0 | 0 | IX |
| 4 | -413.08 | -10.0024214248 | 4129.8 | 4252.13 | 3326.43 | 0 | 0 | IX |
| 12 | -251.28 | -6.33266129032 | 3968 | 4488.21 | 3326.43 | 0 | 0 | IX |
| 26 | -94.82 | -2.48770838034 | 3811.54 | 4488.21 | 3326.43 | 0 | 0 | IX |
| 52 | 58.19 | 1.59052952962 | 3658.53 | 4488.21 | 3207.25 | 0 | 0 | IX |
| 156 | 455.42 | 13.9643700365 | 3261.3 | 4488.21 | 2393.31 | 0 | 0 | IX |
| 260 | 1953.54 | 110.796401956 | 1763.18 | 4517.72 | 1686.83 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3464.43 | 0 | 0.00 | 3464.43 | 3464.43 | 3464.43 | 0 |
| 1744302600 | 3464.43 | 0 | 0.00 | 3464.43 | 3464.43 | 3464.43 | 0 |
| 1744216200 | 3464.43 | -109.75 | -3.07 | 3570.63 | 3570.63 | 3423.19 | 0 |
| 1744129800 | 3574.18 | 120.35 | 3.48 | 3453.83 | 3633.33 | 3453.83 | 0 |
| 1744043400 | 3453.83 | -124.41 | -3.48 | 3577.68 | 3647.39 | 3326.43 | 0 |
| 1743784200 | 3578.24 | -235.75 | -6.18 | 3813.92 | 3813.92 | 3512.51 | 0 |
| 1743697800 | 3813.99 | -158.09 | -3.98 | 3971.14 | 3971.14 | 3781.97 | 0 |
| 1743611400 | 3972.08 | 14.25 | 0.36 | 3957.34 | 3974.55 | 3933.92 | 0 |
| 1743525000 | 3957.83 | 11.57 | 0.29 | 3946.24 | 3977.86 | 3932.98 | 0 |
| 1743438600 | 3946.26 | -109.51 | -2.70 | 4055.78 | 4055.78 | 3909.7 | 0 |
| 1743183000 | 4055.77 | -53.82 | -1.31 | 4116.13 | 4116.13 | 4042.31 | 0 |
| 1743096600 | 4109.59 | -14.91 | -0.36 | 4122.25 | 4122.25 | 4067.95 | 0 |
| 1743010200 | 4124.5 | -22.51 | -0.54 | 4147.18 | 4163.5 | 4124.5 | 0 |
| 1742923800 | 4147.01 | 7.14 | 0.17 | 4139.83 | 4171.42 | 4115.67 | 0 |
| 1742837400 | 4139.87 | -24.45 | -0.59 | 4164.34 | 4201.27 | 4114.65 | 0 |
| 1742578200 | 4164.32 | -53.58 | -1.27 | 4217.9 | 4217.9 | 4143.12 | 0 |
| 1742491800 | 4217.9 | -10.77 | -0.25 | 4228.54 | 4252.13 | 4163.84 | 0 |
| 1742405400 | 4228.67 | 30.22 | 0.72 | 4198.4399 | 4231.6 | 4175.3 | 0 |
| 1742319000 | 4198.45 | 67.32 | 1.63 | 4131.18 | 4198.45 | 4130.71 | 0 |
| 1742232600 | 4131.13 | 16.36 | 0.40 | 4129.8 | 4137.68 | 4093.39 | 0 |
| 1741973400 | 4114.77 | 39.55 | 0.97 | 4075.36 | 4136.45 | 4031.67 | 0 |
| 1741887000 | 4075.22 | -76.25 | -1.84 | 4151.4799 | 4151.4799 | 4064.79 | 0 |
| 1741800600 | 4151.47 | 79.9 | 1.96 | 4071.59 | 4169.75 | 4071.59 | 0 |
| 1741714200 | 4071.57 | -98.21 | -2.36 | 4169.77 | 4187.18 | 4070.73 | 0 |
| 1741627800 | 4169.78 | -121.97 | -2.84 | 4292.16 | 4331.63 | 4143.18 | 0 |
| 1741368600 | 4291.75 | -69.02 | -1.58 | 4360.2299 | 4360.2299 | 4254.79 | 0 |
| 1741282200 | 4360.77 | 13.38 | 0.31 | 4348.14 | 4396.38 | 4300.88 | 0 |
| 1741195800 | 4347.39 | 158.09 | 3.77 | 4189.28 | 4363.18 | 4189.28 | 0 |
| 1741109400 | 4189.3 | -144.44 | -3.33 | 4304.4 | 4304.4 | 4172.55 | 0 |
| 1741023000 | 4333.74 | 20.6 | 0.48 | 4299.18 | 4337.38 | 4270.24 | 0 |
| 1740763800 | 4313.14 | 35.86 | 0.84 | 4277.14 | 4325.72 | 4233.87 | 0 |
| 1740677400 | 4277.28 | -31.48 | -0.73 | 4308.83 | 4310.96 | 4244.35 | 0 |
| 1740591000 | 4308.76 | 54.88 | 1.29 | 4253.88 | 4359.47 | 4253.88 | 0 |
| 1740504600 | 4253.88 | -79.5 | -1.83 | 4332.45 | 4332.45 | 4253.87 | 0 |
| 1740418200 | 4333.38 | -10.41 | -0.24 | 4343.91 | 4350.81 | 4281.53 | 0 |
| 1740159000 | 4343.79 | -30.01 | -0.69 | 4367.4399 | 4383.29 | 4326.67 | 0 |
| 1740072600 | 4373.8 | 24 | 0.55 | 4350.01 | 4403.8 | 4341.86 | 0 |
| 1739986200 | 4349.8 | -128.64 | -2.87 | 4478.4799 | 4488.21 | 4349.8 | 0 |
| 1739899800 | 4478.4399 | 31.53 | 0.71 | 4447.65 | 4481.5 | 4431.83 | 0 |
| 1739813400 | 4446.91 | 30.51 | 0.69 | 4416.07 | 4448.1899 | 4415.95 | 0 |
| 1739554200 | 4416.4 | 29.5 | 0.67 | 4386.83 | 4419.27 | 4366.24 | 0 |
| 1739467800 | 4386.9 | 195.62 | 4.67 | 4191.28 | 4386.9 | 4191.28 | 0 |
| 1739381400 | 4191.28 | 15.21 | 0.36 | 4176.01 | 4191.28 | 4122.24 | 0 |
| 1739295000 | 4176.07 | 73.53 | 1.79 | 4102.53 | 4177.61 | 4102.53 | 0 |
| 1739208600 | 4102.54 | -3.76 | -0.09 | 4106.33 | 4124.28 | 4097.03 | 0 |
| 1738949400 | 4106.3 | 1.59 | 0.04 | 4104.88 | 4141.53 | 4096.93 | 0 |
| 1738863000 | 4104.71 | 69.72 | 1.73 | 4035.13 | 4125 | 4035.13 | 0 |
| 1738776600 | 4034.99 | -7.53 | -0.19 | 4042.47 | 4051.01 | 4016.72 | 0 |
| 1738690200 | 4042.52 | 45.6 | 1.14 | 3997.66 | 4046.93 | 3971.14 | 0 |
| 1738603800 | 3996.92 | -89.7 | -2.19 | 4044.17 | 4044.17 | 3951.91 | 0 |
| 1738344600 | 4086.62 | 4.81 | 0.12 | 4081.81 | 4110.59 | 4078.98 | 0 |
| 1738258200 | 4081.81 | 81.68 | 2.04 | 4000.09 | 4093.27 | 4000.09 | 0 |
| 1738171800 | 4000.13 | -37.72 | -0.93 | 4038.89 | 4075.5 | 4000.13 | 0 |
| 1738085400 | 4037.85 | 54.74 | 1.37 | 3986.57 | 4074.95 | 3972.57 | 0 |
| 1737999000 | 3983.11 | -49.14 | -1.22 | 4030.35 | 4030.35 | 3952.2 | 0 |
| 1737739800 | 4032.25 | 48.18 | 1.21 | 4033.38 | 4068.52 | 4016.05 | 0 |
| 1737653400 | 3984.07 | 0 | 0.00 | 3984.07 | 3984.07 | 3984.07 | 0 |
| 1737567000 | 3984.07 | 0 | 0.00 | 3984.07 | 3984.07 | 3984.07 | 0 |
| 1737480600 | 3984.07 | -18.65 | -0.47 | 4004.11 | 4005.73 | 3976.22 | 0 |
| 1737394200 | 4002.72 | 35.08 | 0.88 | 3968 | 4011.03 | 3962.42 | 0 |
| 1737135000 | 3967.64 | 49.25 | 1.26 | 3926.95 | 3971.1 | 3926.95 | 0 |
| 1737048600 | 3918.39 | 4.61 | 0.12 | 3914.37 | 3926.23 | 3890.18 | 0 |
| 1736962200 | 3913.78 | 59.08 | 1.53 | 3854.56 | 3913.78 | 3854.56 | 0 |
| 1736875800 | 3854.7 | 41.74 | 1.09 | 3813.17 | 3863.57 | 3813.17 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
