Hot Features
프리미엄
Euronext Positive Impact Water Eurozone NR (PIWEN)
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 | 0 | 0 | 3542.41 | 3542.41 | 3542.41 | 0 | 0 | IX |
| 4 | 70.66 | 2.03528479873 | 3471.75 | 3561.04 | 3446.9 | 0 | 0 | IX |
| 12 | 140.27 | 4.12299317488 | 3402.14 | 3561.04 | 3326.54 | 0 | 0 | IX |
| 26 | 219.33 | 6.60020222203 | 3323.08 | 3561.04 | 3290.57 | 0 | 0 | IX |
| 52 | 312.64 | 9.67994625004 | 3229.77 | 3602.57 | 3167.5 | 0 | 0 | IX |
| 156 | 578.74 | 19.5278151751 | 2963.67 | 3602.57 | 2493.23 | 0 | 0 | IX |
| 260 | 578.74 | 19.5278151751 | 2963.67 | 3602.57 | 2493.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3542.41 | 0 | 0.00 | 3542.41 | 3542.41 | 3542.41 | 0 |
| 1739554200 | 3542.41 | 0 | 0.00 | 3542.41 | 3542.41 | 3542.41 | 0 |
| 1739467800 | 3542.41 | 0 | 0.00 | 3542.41 | 3542.41 | 3542.41 | 0 |
| 1739381400 | 3542.41 | 0 | 0.00 | 3542.41 | 3542.41 | 3542.41 | 0 |
| 1739295000 | 3542.41 | 0 | 0.00 | 3542.41 | 3542.41 | 3542.41 | 0 |
| 1739208600 | 3542.41 | 27.82 | 0.79 | 3515.43 | 3545.92 | 3515.43 | 0 |
| 1738949400 | 3514.59 | -12.16 | -0.34 | 3527.28 | 3542.79 | 3510.35 | 0 |
| 1738863000 | 3526.75 | 27.97 | 0.80 | 3500.89 | 3534.01 | 3497.92 | 0 |
| 1738776600 | 3498.78 | 4.55 | 0.13 | 3492.89 | 3498.78 | 3476.99 | 0 |
| 1738690200 | 3494.23 | 2.44 | 0.07 | 3492.03 | 3503.34 | 3469.59 | 0 |
| 1738603800 | 3491.79 | -50 | -1.41 | 3526.56 | 3526.56 | 3446.9 | 0 |
| 1738344600 | 3541.79 | 4.7 | 0.13 | 3537.62 | 3561.04 | 3537.62 | 0 |
| 1738258200 | 3537.09 | 38.06 | 1.09 | 3500.45 | 3539.35 | 3500.45 | 0 |
| 1738171800 | 3499.03 | 15.26 | 0.44 | 3485.04 | 3513.24 | 3485.04 | 0 |
| 1738085400 | 3483.77 | 9.06 | 0.26 | 3474.02 | 3510.99 | 3471.92 | 0 |
| 1737999000 | 3474.71 | -50.97 | -1.45 | 3520.73 | 3520.73 | 3449.3 | 0 |
| 1737739800 | 3525.68 | 18.22 | 0.52 | 3508.94 | 3548.57 | 3508.94 | 0 |
| 1737653400 | 3507.46 | 23.55 | 0.68 | 3509.13 | 3509.32 | 3489.94 | 0 |
| 1737567000 | 3483.91 | 0 | 0.00 | 3483.91 | 3483.91 | 3483.91 | 0 |
| 1737480600 | 3483.91 | 11.67 | 0.34 | 3471.75 | 3483.91 | 3454.05 | 0 |
| 1737394200 | 3472.24 | -4.83 | -0.14 | 3475.05 | 3484.62 | 3457.6 | 0 |
| 1737135000 | 3477.07 | 49.73 | 1.45 | 3432.22 | 3477.61 | 3432.22 | 0 |
| 1737048600 | 3427.34 | 9.18 | 0.27 | 3421.43 | 3441.45 | 3413.4 | 0 |
| 1736962200 | 3418.16 | 49.01 | 1.45 | 3370.03 | 3423.77 | 3370.03 | 0 |
| 1736875800 | 3369.15 | 7.71 | 0.23 | 3361.85 | 3391.34 | 3361.85 | 0 |
| 1736789400 | 3361.44 | -23.84 | -0.70 | 3380.51 | 3380.51 | 3347.84 | 0 |
| 1736530200 | 3385.28 | -45.75 | -1.33 | 3432.01 | 3434.23 | 3385.15 | 0 |
| 1736443800 | 3431.03 | 11.46 | 0.34 | 3417.42 | 3438.17 | 3406.93 | 0 |
| 1736357400 | 3419.57 | -31.18 | -0.90 | 3452.18 | 3454.57 | 3407.06 | 0 |
| 1736271000 | 3450.75 | 10.49 | 0.30 | 3443.33 | 3460.93 | 3430.39 | 0 |
| 1736184600 | 3440.26 | 55.27 | 1.63 | 3387.39 | 3443.18 | 3387.39 | 0 |
| 1735925400 | 3384.99 | -31.68 | -0.93 | 3417.76 | 3417.76 | 3380.53 | 0 |
| 1735839000 | 3416.67 | 21.7 | 0.64 | 3394.1 | 3417.76 | 3391.1 | 0 |
| 1735666200 | 3394.97 | 13.61 | 0.40 | 3380.83 | 3396.12 | 3378.14 | 0 |
| 1735579800 | 3381.36 | -12.29 | -0.36 | 3391.85 | 3397.07 | 3375.59 | 0 |
| 1735320600 | 3393.65 | 16.76 | 0.50 | 3377.09 | 3394.12 | 3367.76 | 0 |
| 1735061400 | 3376.89 | 5.14 | 0.15 | 3371.97 | 3382.03 | 3371.97 | 0 |
| 1734975000 | 3371.75 | 2.67 | 0.08 | 3366.51 | 3377.33 | 3348.8 | 0 |
| 1734715800 | 3369.08 | 4.61 | 0.14 | 3360.76 | 3370.87 | 3326.54 | 0 |
| 1734629400 | 3364.47 | -49.08 | -1.44 | 3400.95 | 3400.95 | 3355.49 | 0 |
| 1734543000 | 3413.55 | 5.18 | 0.15 | 3409.48 | 3424.13 | 3406.83 | 0 |
| 1734456600 | 3408.37 | -13.14 | -0.38 | 3418.25 | 3420.44 | 3400.89 | 0 |
| 1734370200 | 3421.51 | -13.04 | -0.38 | 3433.45 | 3433.45 | 3406.75 | 0 |
| 1734111000 | 3434.55 | -15.78 | -0.46 | 3451.01 | 3464.63 | 3433.46 | 0 |
| 1734024600 | 3450.33 | -14.33 | -0.41 | 3465.29 | 3477.17 | 3450.16 | 0 |
| 1733938200 | 3464.66 | 7.17 | 0.21 | 3455 | 3465.71 | 3431.11 | 0 |
| 1733851800 | 3457.49 | -10.35 | -0.30 | 3467.08 | 3467.08 | 3452.83 | 0 |
| 1733765400 | 3467.84 | -0.71 | -0.02 | 3471.08 | 3488.44 | 3463.03 | 0 |
| 1733506200 | 3468.55 | 15.53 | 0.45 | 3451.59 | 3474.84 | 3451.59 | 0 |
| 1733419800 | 3453.02 | 38.07 | 1.11 | 3414.95 | 3455.03 | 3413.46 | 0 |
| 1733333400 | 3414.95 | 23.93 | 0.71 | 3391.62 | 3421.71 | 3389.96 | 0 |
| 1733247000 | 3391.02 | 11 | 0.33 | 3381.84 | 3398.04 | 3377.34 | 0 |
| 1733160600 | 3380.02 | 4.85 | 0.14 | 3371.56 | 3385.92 | 3356.13 | 0 |
| 1732901400 | 3375.17 | 9.22 | 0.27 | 3364.69 | 3377.88 | 3355.09 | 0 |
| 1732815000 | 3365.95 | -11.04 | -0.33 | 3358.62 | 3382.22 | 3358.62 | 0 |
| 1732728600 | 3376.99 | 0 | 0.00 | 3376.99 | 3376.99 | 3376.99 | 0 |
| 1732642200 | 3376.99 | -31.5 | -0.92 | 3402.14 | 3402.14 | 3371.64 | 0 |
| 1732555800 | 3408.49 | 25.73 | 0.76 | 3386.81 | 3414.68 | 3386.81 | 0 |
| 1732296600 | 3382.76 | 38.42 | 1.15 | 3346.73 | 3388.07 | 3329.9 | 0 |
| 1732210200 | 3344.34 | 11.45 | 0.34 | 3332.79 | 3345.7 | 3310.38 | 0 |
| 1732123800 | 3332.89 | -11.72 | -0.35 | 3351.71 | 3367.06 | 3329.63 | 0 |
| 1732037400 | 3344.61 | -24.96 | -0.74 | 3369.7 | 3385.76 | 3309.41 | 0 |
| 1731951000 | 3369.57 | -16.04 | -0.47 | 3386.06 | 3391.98 | 3353.66 | 0 |
