Hot Features
프리미엄
Euronext PAB Transatlantic 40 (PBT4P)
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 | 237.84 | 3.8391322244 | 6195.15 | 6612.89 | 5880.48 | 0 | 0 | IX |
| 4 | -410.98 | -6.00499417736 | 6843.97 | 7061.62 | 5880.48 | 0 | 0 | IX |
| 12 | -585.2 | -8.33833224806 | 7018.19 | 7518.81 | 5880.48 | 0 | 0 | IX |
| 26 | -79.12 | -1.21496719189 | 6512.11 | 7518.81 | 5880.48 | 0 | 0 | IX |
| 52 | -79.12 | -1.21496719189 | 6512.11 | 7518.81 | 5880.48 | 0 | 0 | IX |
| 156 | -79.12 | -1.21496719189 | 6512.11 | 7518.81 | 5880.48 | 0 | 0 | IX |
| 260 | -79.12 | -1.21496719189 | 6512.11 | 7518.81 | 5880.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 6356.49 | 78.28 | 1.25 | 6321.57 | 6361.65 | 6228.76 | 0 |
| 1744302600 | 6278.21 | 201.41 | 3.31 | 6349.02 | 6612.89 | 6251.51 | 0 |
| 1744216200 | 6076.8 | -159.12 | -2.55 | 6061.75 | 6123.9799 | 5940.9 | 0 |
| 1744129800 | 6235.92 | 190.61 | 3.15 | 6083.63 | 6351.2 | 6080.96 | 0 |
| 1744043400 | 6045.31 | -927.33 | -13.30 | 6195.15 | 6337.03 | 5880.4799 | 0 |
| 1743787800 | 6972.64 | 0 | 0.00 | 6972.64 | 6972.64 | 6972.64 | 0 |
| 1743701400 | 6972.64 | 0 | 0.00 | 6972.64 | 6972.64 | 6972.64 | 0 |
| 1743615000 | 6972.64 | 0 | 0.00 | 6972.64 | 6972.64 | 6972.64 | 0 |
| 1743528600 | 6972.64 | 0 | 0.00 | 6972.64 | 6972.64 | 6972.64 | 0 |
| 1743442200 | 6972.64 | 0 | 0.00 | 6972.64 | 6972.64 | 6972.64 | 0 |
| 1743183000 | 6972.64 | 0 | 0.00 | 6972.64 | 6972.64 | 6972.64 | 0 |
| 1743096600 | 6972.64 | 0 | 0.00 | 6972.64 | 6972.64 | 6972.64 | 0 |
| 1743010200 | 6972.64 | -62.94 | -0.89 | 7049.08 | 7061.62 | 6963.79 | 0 |
| 1742923800 | 7035.58 | 39.84 | 0.57 | 7009.89 | 7056.45 | 7009.89 | 0 |
| 1742837400 | 6995.74 | 83.91 | 1.21 | 6926.29 | 7010.73 | 6926.29 | 0 |
| 1742578200 | 6911.83 | 5.59 | 0.08 | 6910.67 | 6922.24 | 6864.21 | 0 |
| 1742491800 | 6906.24 | -25.08 | -0.36 | 6943.54 | 6956.47 | 6885.78 | 0 |
| 1742405400 | 6931.32 | 58.63 | 0.85 | 6881.78 | 6950.81 | 6865.85 | 0 |
| 1742319000 | 6872.69 | -3.72 | -0.05 | 6884.27 | 6928.7 | 6860.58 | 0 |
| 1742232600 | 6876.41 | 47.19 | 0.69 | 6843.97 | 6894.04 | 6832.35 | 0 |
| 1741973400 | 6829.22 | 104.96 | 1.56 | 6730.05 | 6848.12 | 6713.5 | 0 |
| 1741887000 | 6724.26 | -74.95 | -1.10 | 6792.01 | 6806.05 | 6718.57 | 0 |
| 1741800600 | 6799.21 | 100.51 | 1.50 | 6728.14 | 6853.83 | 6728.14 | 0 |
| 1741714200 | 6698.7 | -111.4 | -1.64 | 6800.99 | 6820.92 | 6694.91 | 0 |
| 1741627800 | 6810.1 | -146.19 | -2.10 | 7010.48 | 7028.5 | 6804.01 | 0 |
| 1741368600 | 6956.29 | -93.16 | -1.32 | 7024.3 | 7029.43 | 6942.45 | 0 |
| 1741282200 | 7049.45 | -47.49 | -0.67 | 7112.15 | 7141.02 | 7025.09 | 0 |
| 1741195800 | 7096.94 | -18.74 | -0.26 | 7077.25 | 7142.13 | 7060.18 | 0 |
| 1741109400 | 7115.68 | -203.39 | -2.78 | 7253.92 | 7253.92 | 7073.3 | 0 |
| 1741023000 | 7319.07 | 32.98 | 0.45 | 7344.47 | 7375.91 | 7306.07 | 0 |
| 1740763800 | 7286.09 | -59.18 | -0.81 | 7272.52 | 7296.64 | 7224.16 | 0 |
| 1740677400 | 7345.27 | -10.34 | -0.14 | 7332.66 | 7366.97 | 7289.53 | 0 |
| 1740591000 | 7355.61 | 67.37 | 0.92 | 7281.28 | 7373.38 | 7281.28 | 0 |
| 1740504600 | 7288.24 | -9.41 | -0.13 | 7269.32 | 7295.88 | 7223.29 | 0 |
| 1740418200 | 7297.65 | -62.89 | -0.85 | 7313.39 | 7339.02 | 7247.68 | 0 |
| 1740159000 | 7360.54 | -14.97 | -0.20 | 7375.22 | 7400.08 | 7352.06 | 0 |
| 1740072600 | 7375.51 | -96.78 | -1.30 | 7464.29 | 7504.99 | 7362.89 | 0 |
| 1739986200 | 7472.29 | -20.8 | -0.28 | 7498.8 | 7514.38 | 7446.92 | 0 |
| 1739899800 | 7493.09 | 25.98 | 0.35 | 7475.52 | 7518.81 | 7475.52 | 0 |
| 1739813400 | 7467.11 | 35.4 | 0.48 | 7451.15 | 7474.26 | 7447.81 | 0 |
| 1739554200 | 7431.71 | -0.84 | -0.01 | 7442.53 | 7455.68 | 7421.82 | 0 |
| 1739467800 | 7432.55 | 67.68 | 0.92 | 7365.58 | 7440.7 | 7365.58 | 0 |
| 1739381400 | 7364.87 | -0.88 | -0.01 | 7356.48 | 7377.82 | 7335.91 | 0 |
| 1739295000 | 7365.75 | 28.75 | 0.39 | 7347.39 | 7383.4 | 7341.83 | 0 |
| 1739208600 | 7337 | 58.77 | 0.81 | 7275.19 | 7344.95 | 7275.19 | 0 |
| 1738949400 | 7278.23 | 8.94 | 0.12 | 7288.26 | 7309.11 | 7257.31 | 0 |
| 1738863000 | 7269.29 | 108.44 | 1.51 | 7197.32 | 7276.19 | 7197.32 | 0 |
| 1738776600 | 7160.85 | 43.4 | 0.61 | 7116.99 | 7164.91 | 7107.19 | 0 |
| 1738690200 | 7117.45 | 53.93 | 0.76 | 7066.41 | 7130.15 | 7047.5 | 0 |
| 1738603800 | 7063.52 | -81.33 | -1.14 | 7148.06 | 7148.06 | 7004.88 | 0 |
| 1738344600 | 7144.85 | 47.25 | 0.67 | 7134.62 | 7185.86 | 7134.62 | 0 |
| 1738258200 | 7097.6 | 31.69 | 0.45 | 7073.65 | 7128.42 | 7072.18 | 0 |
| 1738171800 | 7065.91 | 44.34 | 0.63 | 7040.49 | 7107.01 | 7040.49 | 0 |
| 1738085400 | 7021.57 | 114.23 | 1.65 | 6938.88 | 7024.94 | 6929.09 | 0 |
| 1737999000 | 6907.34 | -140.3 | -1.99 | 7057.65 | 7057.65 | 6880.49 | 0 |
| 1737739800 | 7047.64 | -27.93 | -0.39 | 7090.96 | 7097.95 | 7045.05 | 0 |
| 1737653400 | 7075.57 | 12.38 | 0.18 | 7076.98 | 7090.65 | 7058.8 | 0 |
| 1737567000 | 7063.19 | 68.16 | 0.97 | 7013.86 | 7078.08 | 7013.86 | 0 |
| 1737480600 | 6995.03 | -19.15 | -0.27 | 7016.38 | 7024.98 | 6987.16 | 0 |
| 1737394200 | 7014.18 | -17.67 | -0.25 | 7018.19 | 7035.94 | 7001.44 | 0 |
| 1737135000 | 7031.85 | 64.39 | 0.92 | 6954.66 | 7033.38 | 6954.66 | 0 |
| 1737048600 | 6967.46 | 11.3 | 0.16 | 6965.54 | 7026.26 | 6952.55 | 0 |
| 1736962200 | 6956.16 | 99.77 | 1.46 | 6855.7 | 6965.4 | 6855.7 | 0 |
| 1736875800 | 6856.39 | -8.45 | -0.12 | 6868.92 | 6914.65 | 6845.76 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
