Hot Features
프리미엄
AEX Utilities (NLUT)
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 | 8.58 | 0.40377040617 | 2124.97 | 2137.52 | 2116.82 | 0 | 0 | IX |
| 4 | -16.42 | -0.763731586952 | 2149.97 | 2162.84 | 2108.45 | 0 | 0 | IX |
| 12 | 117.15 | 5.80985915493 | 2016.4 | 2162.84 | 1937.02 | 0 | 0 | IX |
| 26 | 519.24 | 32.1648258389 | 1614.31 | 2162.84 | 1409.51 | 0 | 0 | IX |
| 52 | 753.95 | 54.6498985213 | 1379.6 | 2162.84 | 1343.93 | 0 | 0 | IX |
| 156 | 364.57 | 20.6090515438 | 1768.98 | 2162.84 | 1115.97 | 0 | 0 | IX |
| 260 | 1150.22 | 116.971921939 | 983.33 | 2162.84 | 963.43 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2129.37 | 0 | 0.00 | 2125.19 | 2133.55 | 2125.19 | 0 |
| 1742319000 | 2129.37 | 8.8 | 0.41 | 2120.57 | 2129.37 | 2120.57 | 0 |
| 1742232600 | 2120.57 | -8.8 | -0.41 | 2125.19 | 2128.94 | 2116.82 | 0 |
| 1741973400 | 2129.37 | 0.22 | 0.01 | 2133.34 | 2137.52 | 2116.82 | 0 |
| 1741887000 | 2129.15 | 0 | 0.00 | 2124.9699 | 2137.52 | 2124.9699 | 0 |
| 1741800600 | 2129.15 | 16.52 | 0.78 | 2112.63 | 2129.15 | 2112.63 | 0 |
| 1741714200 | 2112.63 | -20.92 | -0.98 | 2116.82 | 2116.82 | 2108.45 | 0 |
| 1741627800 | 2133.55 | 12.55 | 0.59 | 2121 | 2133.55 | 2121 | 0 |
| 1741368600 | 2121 | -7.94 | -0.37 | 2124.75 | 2129.37 | 2121 | 0 |
| 1741282200 | 2128.94 | -0.11 | -0.01 | 2129.05 | 2133.23 | 2124.75 | 0 |
| 1741195800 | 2129.05 | -25.1 | -1.17 | 2149.9699 | 2149.9699 | 2124.86 | 0 |
| 1741109400 | 2154.15 | -4.51 | -0.21 | 2158.66 | 2158.66 | 2150.29 | 0 |
| 1741023000 | 2158.66 | 4.19 | 0.19 | 2154.4699 | 2162.84 | 2154.4699 | 0 |
| 1740763800 | 2154.4699 | -4.19 | -0.19 | 2154.4699 | 2162.84 | 2154.4699 | 0 |
| 1740677400 | 2158.66 | 8.37 | 0.39 | 2150.29 | 2158.66 | 2150.29 | 0 |
| 1740591000 | 2150.29 | 8.69 | 0.41 | 2145.78 | 2154.4699 | 2141.6 | 0 |
| 1740504600 | 2141.6 | -4.62 | -0.22 | 2146.2199 | 2150.4 | 2141.6 | 0 |
| 1740418200 | 2146.2199 | -4.18 | -0.19 | 2146.2199 | 2154.58 | 2146.2199 | 0 |
| 1740159000 | 2150.4 | 4.18 | 0.19 | 2150.4 | 2154.58 | 2146.2199 | 0 |
| 1740072600 | 2146.2199 | -3.75 | -0.17 | 2149.9699 | 2158.33 | 2145.78 | 0 |
| 1739986200 | 2149.9699 | 0 | 0.00 | 2149.9699 | 2154.15 | 2145.78 | 0 |
| 1739899800 | 2149.9699 | 12.56 | 0.59 | 2141.6 | 2149.9699 | 2141.6 | 0 |
| 1739813400 | 2137.41 | 4.18 | 0.20 | 2137.41 | 2145.78 | 2137.41 | 0 |
| 1739554200 | 2133.23 | -8.37 | -0.39 | 2137.41 | 2141.6 | 2133.23 | 0 |
| 1739467800 | 2141.6 | 125.09 | 6.20 | 2022.79 | 2150.4 | 1937.02 | 0 |
| 1739381400 | 2016.51 | 10.89 | 0.54 | 2013.99 | 2041.29 | 1984.81 | 0 |
| 1739295000 | 2005.62 | -21.24 | -1.05 | 2012.22 | 2016.4 | 2005.62 | 0 |
| 1739208600 | 2026.86 | 4.18 | 0.21 | 2022.68 | 2031.05 | 2014.31 | 0 |
| 1738949400 | 2022.68 | 0 | 0.00 | 2008.03 | 2024.77 | 2005.94 | 0 |
| 1738863000 | 2022.68 | 27.63 | 1.38 | 2011.79 | 2022.68 | 1999.78 | 0 |
| 1738776600 | 1995.05 | -23.66 | -1.17 | 2018.71 | 2018.71 | 1995.05 | 0 |
| 1738690200 | 2018.71 | -6.28 | -0.31 | 2016.62 | 2024.99 | 2010.34 | 0 |
| 1738603800 | 2024.99 | 20.92 | 1.04 | 1999.88 | 2024.99 | 1999.88 | 0 |
| 1738344600 | 2004.07 | -3.96 | -0.20 | 2008.03 | 2012.44 | 2001.98 | 0 |
| 1738258200 | 2008.03 | 8.36 | 0.42 | 2001.76 | 2008.03 | 1997.57 | 0 |
| 1738171800 | 1999.67 | -10.24 | -0.51 | 2009.91 | 2009.91 | 1999.45 | 0 |
| 1738085400 | 2009.91 | 18.83 | 0.95 | 2009.91 | 2012 | 2003.63 | 0 |
| 1737999000 | 1991.08 | -8.59 | -0.43 | 1999.67 | 2014.31 | 1991.08 | 0 |
| 1737739800 | 1999.67 | -6.27 | -0.31 | 2001.76 | 2001.76 | 1993.39 | 0 |
| 1737653400 | 2005.94 | 17.17 | 0.86 | 1986.68 | 2005.94 | 1984.59 | 0 |
| 1737567000 | 1988.77 | 8.15 | 0.41 | 1984.81 | 1988.99 | 1980.41 | 0 |
| 1737480600 | 1980.62 | 0 | 0.00 | 1980.62 | 1995.27 | 1976.44 | 0 |
| 1737394200 | 1980.62 | 6.06 | 0.31 | 1966.19 | 1980.62 | 1957.83 | 0 |
| 1737135000 | 1974.56 | -10.46 | -0.53 | 1987.11 | 1993.39 | 1968.29 | 0 |
| 1737048600 | 1985.02 | -6.5 | -0.33 | 1991.52 | 1995.7 | 1985.02 | 0 |
| 1736962200 | 1991.52 | -4.18 | -0.21 | 1997.79 | 2001.98 | 1991.52 | 0 |
| 1736875800 | 1995.7 | -6.28 | -0.31 | 2008.25 | 2012.44 | 1987.33 | 0 |
| 1736789400 | 2001.98 | -10.46 | -0.52 | 1999.88 | 2008.25 | 1995.48 | 0 |
| 1736530200 | 2012.44 | 6.28 | 0.31 | 2012.44 | 2014.53 | 2004.07 | 0 |
| 1736443800 | 2006.16 | -29.29 | -1.44 | 2008.25 | 2014.53 | 1997.57 | 0 |
| 1736357400 | 2035.45 | 23.23 | 1.15 | 2012.22 | 2039.41 | 2010.34 | 0 |
| 1736271000 | 2012.22 | -12.77 | -0.63 | 2043.82 | 2043.82 | 2008.03 | 0 |
| 1736184600 | 2024.99 | 0 | 0.00 | 2022.9 | 2050.09 | 2022.9 | 0 |
| 1735925400 | 2024.99 | -6.38 | -0.31 | 2025.1 | 2033.46 | 2020.8 | 0 |
| 1735839000 | 2031.37 | 7.25 | 0.36 | 2030.4 | 2045.04 | 2018.71 | 0 |
| 1735666200 | 2024.12 | 20.49 | 1.02 | 1995.27 | 2053.41 | 1995.27 | 0 |
| 1735579800 | 2003.63 | -21.14 | -1.04 | 2020.59 | 2035.23 | 2003.63 | 0 |
| 1735320600 | 2024.77 | -4.18 | -0.21 | 2016.4 | 2041.51 | 2016.4 | 0 |
| 1735061400 | 2028.95 | 20.92 | 1.04 | 2012.22 | 2033.14 | 2012.22 | 0 |
| 1734975000 | 2008.03 | -8.37 | -0.42 | 2014.31 | 2026.86 | 2008.03 | 0 |
| 1734715800 | 2016.4 | 0 | 0.00 | 2001.76 | 2020.59 | 2001.76 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
