Hot Features
프리미엄
AEX Real Estate (NLRE)
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 | -15.19 | -2.27323745529 | 668.21 | 670.58 | 623.45 | 0 | 0 | IX |
| 4 | -8.27 | -1.2505859759 | 661.29 | 682.03 | 623.45 | 0 | 0 | IX |
| 12 | 15.77 | 2.4746959592 | 637.25 | 682.03 | 608.5 | 0 | 0 | IX |
| 26 | -45.58 | -6.52447752648 | 698.6 | 717.35 | 608.5 | 0 | 0 | IX |
| 52 | 14.09 | 2.20524940134 | 638.93 | 731.73 | 608.5 | 0 | 0 | IX |
| 156 | -91.32 | -12.2685869361 | 744.34 | 878.22 | 528.4 | 0 | 0 | IX |
| 260 | 38.29 | 6.2287508337 | 614.73 | 933.22 | 513.49 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 653.02 | 23.43 | 3.72 | 629.59 | 654.13 | 629.25 | 0 |
| 1741282200 | 629.59 | -9.27 | -1.45 | 638.30999 | 641.44 | 623.45 | 0 |
| 1741195800 | 638.86 | -19.95 | -3.03 | 656.22 | 657.41 | 637.74 | 0 |
| 1741109400 | 658.80999 | -5.14 | -0.77 | 663.9 | 664.35 | 657.85 | 0 |
| 1741023000 | 663.95 | -4.36 | -0.65 | 670.25 | 670.58 | 662.82 | 0 |
| 1740763800 | 668.30999 | -1.84 | -0.27 | 668.21 | 669.67999 | 661.01 | 0 |
| 1740677400 | 670.15 | 2.63 | 0.39 | 667.54999 | 670.15 | 657.24 | 0 |
| 1740591000 | 667.52 | -8.24 | -1.22 | 675.88 | 678.55 | 665.52 | 0 |
| 1740504600 | 675.76 | -1.02 | -0.15 | 676.53 | 682.03 | 672.07 | 0 |
| 1740418200 | 676.78 | 3.95 | 0.59 | 674.38 | 681.04 | 671.62 | 0 |
| 1740159000 | 672.83 | 0.41 | 0.06 | 672.48 | 673.45 | 663.48 | 0 |
| 1740072600 | 672.42 | 5.55 | 0.83 | 666.91 | 672.42 | 665.88 | 0 |
| 1739986200 | 666.87 | -0.86 | -0.13 | 668.76 | 670.82 | 663.72 | 0 |
| 1739899800 | 667.73 | 0.62 | 0.09 | 667.19 | 671.74 | 665.08 | 0 |
| 1739813400 | 667.11 | -2.93 | -0.44 | 670.04 | 670.04 | 664.26 | 0 |
| 1739554200 | 670.04 | -1.26 | -0.19 | 671.3 | 674.24 | 668.24 | 0 |
| 1739467800 | 671.3 | 0.82 | 0.12 | 671.96 | 677.54 | 671.27 | 0 |
| 1739381400 | 670.48 | 3.21 | 0.48 | 667.78 | 679.6 | 667.57 | 0 |
| 1739295000 | 667.27 | 2.12 | 0.32 | 664.7 | 669.32 | 664.7 | 0 |
| 1739208600 | 665.15 | 7.45 | 1.13 | 658.73 | 667.79 | 657.07 | 0 |
| 1738949400 | 657.7 | -3.59 | -0.54 | 661.29 | 666.26 | 655.54999 | 0 |
| 1738863000 | 661.29 | 5.23 | 0.80 | 656 | 662.27 | 654.53 | 0 |
| 1738776600 | 656.05999 | 5.06 | 0.78 | 653.32 | 657.4 | 651.51 | 0 |
| 1738690200 | 651 | 2.43 | 0.37 | 648.83 | 652.54 | 644.59 | 0 |
| 1738603800 | 648.57 | -12.08 | -1.83 | 660.13 | 660.13 | 643.77 | 0 |
| 1738344600 | 660.65 | 0.27 | 0.04 | 660.29999 | 661.55999 | 655.53 | 0 |
| 1738258200 | 660.38 | 7.07 | 1.08 | 653.25 | 662.63 | 650.34 | 0 |
| 1738171800 | 653.30999 | -1.09 | -0.17 | 653.9 | 658.79999 | 650.30999 | 0 |
| 1738085400 | 654.4 | 7.29 | 1.13 | 647.19 | 655.37 | 647.07 | 0 |
| 1737999000 | 647.11 | 11.54 | 1.82 | 635.54 | 652.08 | 635.24 | 0 |
| 1737739800 | 635.57 | -4.42 | -0.69 | 639.96 | 643.96 | 634.52 | 0 |
| 1737653400 | 639.99 | 5.05 | 0.80 | 634.94 | 640.83 | 633.27 | 0 |
| 1737567000 | 634.94 | -0.81 | -0.13 | 635.97 | 638.35 | 633.47 | 0 |
| 1737480600 | 635.75 | 4.09 | 0.65 | 631.62 | 636.58 | 630.44 | 0 |
| 1737394200 | 631.66 | -1.7 | -0.27 | 633.4 | 633.98 | 630.71 | 0 |
| 1737135000 | 633.36 | -2.37 | -0.37 | 635.85 | 641.79 | 631.59 | 0 |
| 1737048600 | 635.73 | 0.08 | 0.01 | 635.65 | 636.57 | 631.62 | 0 |
| 1736962200 | 635.65 | 20.46 | 3.33 | 615.26 | 635.65 | 615.26 | 0 |
| 1736875800 | 615.19 | 4.56 | 0.75 | 610.89 | 615.47 | 609.86 | 0 |
| 1736789400 | 610.63 | -8.93 | -1.44 | 618.78 | 621.51 | 608.5 | 0 |
| 1736530200 | 619.55999 | -6.24 | -1.00 | 627.35 | 627.35 | 618.79999 | 0 |
| 1736443800 | 625.79999 | 2.51 | 0.40 | 623.16999 | 632.2 | 620.83 | 0 |
| 1736357400 | 623.29 | -11.18 | -1.76 | 634.4 | 634.4 | 619.27 | 0 |
| 1736271000 | 634.47 | 11.07 | 1.78 | 626.38 | 653.62 | 626.38 | 0 |
| 1736184600 | 623.4 | -5.41 | -0.86 | 628.82 | 629.64 | 620.98 | 0 |
| 1735925400 | 628.80999 | 2.52 | 0.40 | 626.37 | 632.27 | 626.19 | 0 |
| 1735839000 | 626.29 | -1.16 | -0.18 | 630.03 | 632.61 | 624.32 | 0 |
| 1735666200 | 627.45 | 0.79 | 0.13 | 626.66 | 628.97 | 624.79 | 0 |
| 1735579800 | 626.66 | 3.92 | 0.63 | 622.54 | 627.84 | 620.05999 | 0 |
| 1735320600 | 622.74 | 3.96 | 0.64 | 618.9 | 623.21 | 617.88 | 0 |
| 1735061400 | 618.78 | -1.6 | -0.26 | 620.38 | 622.45 | 618.71 | 0 |
| 1734975000 | 620.38 | -1.87 | -0.30 | 622.25 | 622.6 | 619.30999 | 0 |
| 1734715800 | 622.25 | 4.15 | 0.67 | 618.14 | 623.36 | 614.64 | 0 |
| 1734629400 | 618.1 | -8.61 | -1.37 | 626.55999 | 626.55999 | 617.49 | 0 |
| 1734543000 | 626.71 | -5.68 | -0.90 | 632.47 | 635.13 | 626.5 | 0 |
| 1734456600 | 632.39 | 6.01 | 0.96 | 626.41999 | 634.44 | 624.55999 | 0 |
| 1734370200 | 626.38 | -12.12 | -1.90 | 638.41999 | 638.75 | 623.62 | 0 |
| 1734111000 | 638.5 | 1.19 | 0.19 | 637.25 | 638.82 | 635.4 | 0 |
| 1734024600 | 637.30999 | 1.5 | 0.24 | 635.84 | 637.30999 | 633.09 | 0 |
| 1733938200 | 635.80999 | -4.59 | -0.72 | 640.4 | 645.59 | 635.04999 | 0 |
| 1733851800 | 640.4 | 1.36 | 0.21 | 639.08 | 641.09 | 636.35 | 0 |
| 1733765400 | 639.04 | -7.37 | -1.14 | 646.79999 | 647.24 | 637.04999 | 0 |
