Hot Features
프리미엄
AEX Technology (NLTEC)
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 | -292.42 | -2.64010848623 | 11076.06 | 11175.72 | 10670.78 | 0 | 0 | IX |
| 4 | 1084.19 | 11.1778502905 | 9699.45 | 11179.53 | 9577.64 | 0 | 0 | IX |
| 12 | 744.3 | 7.41383397713 | 10039.34 | 11179.53 | 9332.65 | 0 | 0 | IX |
| 26 | -541.37 | -4.78030482975 | 11325.01 | 11503.31 | 9297.06 | 0 | 0 | IX |
| 52 | -704.25 | -6.13036858814 | 11487.89 | 13598.63 | 9297.06 | 0 | 0 | IX |
| 156 | 3096.65 | 40.2842985356 | 7686.99 | 13598.63 | 5742.66 | 0 | 0 | IX |
| 260 | 5220.02 | 93.8241648423 | 5563.62 | 13598.63 | 3816.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 10783.64 | -192.78 | -1.76 | 10976.42 | 11003.6 | 10670.78 | 0 |
| 1740159000 | 10976.42 | 68.91 | 0.63 | 10910.28 | 11055.12 | 10898.28 | 0 |
| 1740072600 | 10907.51 | -33.78 | -0.31 | 10941.29 | 11069.61 | 10792.65 | 0 |
| 1739986200 | 10941.29 | -32.41 | -0.30 | 10973.7 | 11000.16 | 10870.99 | 0 |
| 1739899800 | 10973.7 | -94.42 | -0.85 | 11076.06 | 11175.72 | 10964.99 | 0 |
| 1739813400 | 11068.12 | 56.13 | 0.51 | 11011.98 | 11079.48 | 10921.92 | 0 |
| 1739554200 | 11011.99 | 66.39 | 0.61 | 10945.55 | 11179.53 | 10945.55 | 0 |
| 1739467800 | 10945.6 | 251.67 | 2.35 | 10693.65 | 10945.6 | 10693.65 | 0 |
| 1739381400 | 10693.93 | -21.28 | -0.20 | 10715.19 | 10768.19 | 10564.34 | 0 |
| 1739295000 | 10715.21 | 56.23 | 0.53 | 10657.98 | 10736.47 | 10604.63 | 0 |
| 1739208600 | 10658.98 | 239.4 | 2.30 | 10457.82 | 10690.86 | 10457.82 | 0 |
| 1738949400 | 10419.58 | -114.36 | -1.09 | 10525 | 10577.03 | 10396.59 | 0 |
| 1738863000 | 10533.94 | 145.85 | 1.40 | 10388.09 | 10540.97 | 10388.09 | 0 |
| 1738776600 | 10388.09 | -79.18 | -0.76 | 10467.27 | 10467.27 | 10255.44 | 0 |
| 1738690200 | 10467.27 | 66.55 | 0.64 | 10404.1 | 10529.17 | 10353.32 | 0 |
| 1738603800 | 10400.72 | -142.48 | -1.35 | 10530.62 | 10530.62 | 10147.98 | 0 |
| 1738344600 | 10543.2 | 207.51 | 2.01 | 10359.2 | 10649.17 | 10359.2 | 0 |
| 1738258200 | 10335.69 | 273.79 | 2.72 | 10076.32 | 10426.72 | 10076.32 | 0 |
| 1738171800 | 10061.9 | 418.34 | 4.34 | 9643.56 | 10483.29 | 9643.56 | 0 |
| 1738085400 | 9643.56 | -54.56 | -0.56 | 9699.45 | 9814.61 | 9577.64 | 0 |
| 1737999000 | 9698.12 | -607.39 | -5.89 | 10304.67 | 10327.21 | 9332.65 | 0 |
| 1737739800 | 10305.51 | -306.12 | -2.88 | 10423.06 | 10559.23 | 10274.39 | 0 |
| 1737653400 | 10611.63 | 0 | 0.00 | 10611.63 | 10611.63 | 10611.63 | 0 |
| 1737567000 | 10611.63 | 0 | 0.00 | 10611.63 | 10611.63 | 10611.63 | 0 |
| 1737480600 | 10611.63 | -186.76 | -1.73 | 10798.39 | 10813.65 | 10568.75 | 0 |
| 1737394200 | 10798.39 | 92.01 | 0.86 | 10706.38 | 10819.22 | 10671.43 | 0 |
| 1737135000 | 10706.38 | -23.17 | -0.22 | 10729.85 | 10809.4 | 10615.49 | 0 |
| 1737048600 | 10729.55 | 357.58 | 3.45 | 10412.76 | 10759.4 | 10412.76 | 0 |
| 1736962200 | 10371.97 | 53.91 | 0.52 | 10317.55 | 10486.51 | 10256.77 | 0 |
| 1736875800 | 10318.06 | 60.48 | 0.59 | 10257.58 | 10469.52 | 10257.58 | 0 |
| 1736789400 | 10257.58 | -186.74 | -1.79 | 10340.08 | 10340.08 | 10123.81 | 0 |
| 1736530200 | 10444.32 | -143.28 | -1.35 | 10587.6 | 10587.6 | 10374.14 | 0 |
| 1736443800 | 10587.6 | 109.36 | 1.04 | 10477.4 | 10593.81 | 10367.86 | 0 |
| 1736357400 | 10478.24 | -180.03 | -1.69 | 10662.24 | 10729.42 | 10415.54 | 0 |
| 1736271000 | 10658.27 | -138.61 | -1.28 | 10796.88 | 10823.44 | 10568.26 | 0 |
| 1736184600 | 10796.88 | 477.93 | 4.63 | 10318.97 | 10847.24 | 10318.97 | 0 |
| 1735925400 | 10318.95 | -35.07 | -0.34 | 10353.72 | 10356.55 | 10192.82 | 0 |
| 1735839000 | 10354.02 | 149.23 | 1.46 | 10204.82 | 10354.02 | 10132.47 | 0 |
| 1735666200 | 10204.79 | 85.37 | 0.84 | 10119.42 | 10223.42 | 10108.02 | 0 |
| 1735579800 | 10119.42 | -199.97 | -1.94 | 10319.39 | 10319.44 | 10073.92 | 0 |
| 1735320600 | 10319.39 | -39.2 | -0.38 | 10358.59 | 10461.54 | 10268.63 | 0 |
| 1735061400 | 10358.59 | 34.57 | 0.33 | 10324.04 | 10409.31 | 10324.04 | 0 |
| 1734975000 | 10324.02 | -56.54 | -0.54 | 10380.59 | 10389.87 | 10251.99 | 0 |
| 1734715800 | 10380.56 | -21.4 | -0.21 | 10334.12 | 10391.53 | 10169.82 | 0 |
| 1734629400 | 10401.96 | -312.71 | -2.92 | 10690.04 | 10690.04 | 10350.25 | 0 |
| 1734543000 | 10714.67 | 147.2 | 1.39 | 10583.62 | 10762.77 | 10561.28 | 0 |
| 1734456600 | 10567.47 | 178.58 | 1.72 | 10388.48 | 10680.76 | 10388.48 | 0 |
| 1734370200 | 10388.89 | -10.31 | -0.10 | 10399.2 | 10424.43 | 10309.18 | 0 |
| 1734111000 | 10399.2 | 48.45 | 0.47 | 10338.95 | 10452.8 | 10317.67 | 0 |
| 1734024600 | 10350.75 | 33.21 | 0.32 | 10317.88 | 10392.09 | 10270.49 | 0 |
| 1733938200 | 10317.54 | 9.14 | 0.09 | 10211.47 | 10359.27 | 10210.86 | 0 |
| 1733851800 | 10308.4 | 0 | 0.00 | 10308.4 | 10308.4 | 10308.4 | 0 |
| 1733765400 | 10308.4 | 46.13 | 0.45 | 10261.28 | 10386.4 | 10216.41 | 0 |
| 1733506200 | 10262.27 | 16.24 | 0.16 | 10246.06 | 10266.43 | 10167.67 | 0 |
| 1733419800 | 10246.03 | 12.67 | 0.12 | 10232.35 | 10382.62 | 10156.71 | 0 |
| 1733333400 | 10233.36 | 64.67 | 0.64 | 10168.68 | 10312.82 | 10149.2 | 0 |
| 1733247000 | 10168.69 | 130.03 | 1.30 | 10039.34 | 10272.76 | 10028.64 | 0 |
| 1733160600 | 10038.66 | 110.31 | 1.11 | 9927.34 | 10038.66 | 9802.87 | 0 |
| 1732901400 | 9928.35 | 215.1 | 2.21 | 9712.93 | 9969.27 | 9678.98 | 0 |
| 1732815000 | 9713.25 | 18.12 | 0.19 | 9558.45 | 9913.31 | 9558.45 | 0 |
| 1732728600 | 9695.1299 | 0 | 0.00 | 9695.1299 | 9695.1299 | 9695.1299 | 0 |
| 1732642200 | 9695.1299 | -147.2 | -1.50 | 9813.15 | 9813.15 | 9676.74 | 0 |
| 1732555800 | 9842.33 | 127.41 | 1.31 | 9715.08 | 9917 | 9715.08 | 0 |
