Hot Features
프리미엄
Euronext Multi Sector Eurozone Top 20 Decrement 50 Points (SEZTD)
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 | -63.85 | -7.69304914635 | 829.97 | 829.97 | 682.55 | 0 | 0 | IX |
| 4 | -104.24 | -11.9766533388 | 870.36 | 900 | 682.55 | 0 | 0 | IX |
| 12 | -151.78 | -16.5355703236 | 917.9 | 954.53 | 682.55 | 0 | 0 | IX |
| 26 | -110.77 | -12.6321431422 | 876.89 | 954.53 | 682.55 | 0 | 0 | IX |
| 52 | -110.77 | -12.6321431422 | 876.89 | 954.53 | 682.55 | 0 | 0 | IX |
| 156 | -110.77 | -12.6321431422 | 876.89 | 954.53 | 682.55 | 0 | 0 | IX |
| 260 | -110.77 | -12.6321431422 | 876.89 | 954.53 | 682.55 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744216200 | 712.31 | -21.76 | -2.96 | 731.42 | 731.42 | 702.24 | 0 |
| 1744129800 | 734.07 | 21.96 | 3.08 | 717.64 | 745.45 | 715.25 | 0 |
| 1744043400 | 712.11 | -176.58 | -19.87 | 744.98 | 758.65 | 682.55 | 0 |
| 1743787800 | 888.69 | 0 | 0.00 | 888.69 | 888.69 | 888.69 | 0 |
| 1743701400 | 888.69 | 0 | 0.00 | 888.69 | 888.69 | 888.69 | 0 |
| 1743615000 | 888.69 | 0 | 0.00 | 888.69 | 888.69 | 888.69 | 0 |
| 1743528600 | 888.69 | 0 | 0.00 | 888.69 | 888.69 | 888.69 | 0 |
| 1743442200 | 888.69 | 0 | 0.00 | 888.69 | 888.69 | 888.69 | 0 |
| 1743183000 | 888.69 | 0 | 0.00 | 888.69 | 888.69 | 888.69 | 0 |
| 1743096600 | 888.69 | 0 | 0.00 | 888.69 | 888.69 | 888.69 | 0 |
| 1743010200 | 888.69 | 0 | 0.00 | 888.69 | 888.69 | 888.69 | 0 |
| 1742923800 | 888.69 | 9.74 | 1.11 | 878.95 | 890.58 | 876.88 | 0 |
| 1742837400 | 878.95 | 2.98 | 0.34 | 877.86 | 885.71 | 875.64 | 0 |
| 1742578200 | 875.97 | -7.37 | -0.83 | 882.68 | 882.68 | 868.76 | 0 |
| 1742491800 | 883.34 | -14.33 | -1.60 | 897.03 | 898.88 | 880.97 | 0 |
| 1742405400 | 897.67 | 4.56 | 0.51 | 892.97 | 900 | 887.41 | 0 |
| 1742319000 | 893.11 | 10.98 | 1.24 | 882.68 | 895.53 | 882.68 | 0 |
| 1742232600 | 882.13 | 5.54 | 0.63 | 876.54 | 883.97 | 871.26 | 0 |
| 1741973400 | 876.59 | 15.32 | 1.78 | 861.73 | 878.88 | 855.02 | 0 |
| 1741887000 | 861.27 | -9.2 | -1.06 | 870.36 | 873.12 | 858.43 | 0 |
| 1741800600 | 870.47 | 14.25 | 1.66 | 858.74 | 879.47 | 858.74 | 0 |
| 1741714200 | 856.22 | -9.49 | -1.10 | 866.55 | 873.93 | 850.91 | 0 |
| 1741627800 | 865.71 | -24.4 | -2.74 | 890.64 | 896.84 | 860.49 | 0 |
| 1741368600 | 890.11 | -15.41 | -1.70 | 904.41 | 904.41 | 886.18 | 0 |
| 1741282200 | 905.52 | 4.44 | 0.49 | 900.94 | 914.12 | 894.08 | 0 |
| 1741195800 | 901.08 | 27.51 | 3.15 | 877.72 | 908.07 | 877.72 | 0 |
| 1741109400 | 873.57 | -36.97 | -4.06 | 910.12 | 910.12 | 868.89 | 0 |
| 1741023000 | 910.54 | 8.23 | 0.91 | 901.56 | 916.71 | 894.81 | 0 |
| 1740763800 | 902.31 | -3.6 | -0.40 | 905.77 | 905.77 | 891.48 | 0 |
| 1740677400 | 905.91 | -10.91 | -1.19 | 914.52 | 914.52 | 898.9 | 0 |
| 1740591000 | 916.82 | -11.51 | -1.24 | 901.3 | 918.07 | 901.3 | 0 |
| 1740504600 | 928.33 | -4.31 | -0.46 | 928.29 | 935.49 | 925 | 0 |
| 1740418200 | 932.64 | -8.4 | -0.89 | 940.96 | 941.22 | 926.22 | 0 |
| 1740159000 | 941.04 | 4.34 | 0.46 | 937.51 | 943.4 | 936.1 | 0 |
| 1740072600 | 936.7 | 2.57 | 0.28 | 933.51 | 945.86 | 931.55 | 0 |
| 1739986200 | 934.13 | -11.67 | -1.23 | 944.55 | 946.23 | 932.63 | 0 |
| 1739899800 | 945.8 | 4.34 | 0.46 | 942 | 947.45 | 939.02 | 0 |
| 1739813400 | 941.46 | 1.28 | 0.14 | 939.88 | 942.91 | 938.32 | 0 |
| 1739554200 | 940.18 | 4.24 | 0.45 | 941.15 | 946.1 | 938.23 | 0 |
| 1739467800 | 935.94 | 18.96 | 2.07 | 921.39 | 935.94 | 921.39 | 0 |
| 1739381400 | 916.98 | 0 | 0.00 | 916.98 | 916.98 | 916.98 | 0 |
| 1739295000 | 916.98 | 6.73 | 0.74 | 910.2 | 917.88 | 908.68 | 0 |
| 1739208600 | 910.25 | 5.9 | 0.65 | 904.6 | 911.83 | 904.14 | 0 |
| 1738949400 | 904.35 | -7.3 | -0.80 | 911.55 | 912.81 | 902.44 | 0 |
| 1738863000 | 911.65 | 21.57 | 2.42 | 890.09 | 913.66 | 890.09 | 0 |
| 1738776600 | 890.08 | 1.63 | 0.18 | 887.89 | 890.15 | 883.11 | 0 |
| 1738690200 | 888.45 | 12.19 | 1.39 | 876.68 | 889.18 | 876.66 | 0 |
| 1738603800 | 876.26 | -15.04 | -1.69 | 887.12 | 887.12 | 865.13 | 0 |
| 1738344600 | 891.3 | 3.99 | 0.45 | 887.94 | 895.95 | 887.94 | 0 |
| 1738258200 | 887.31 | 4.69 | 0.53 | 884.05 | 890.63 | 883.56 | 0 |
| 1738171800 | 882.62 | 4.8 | 0.55 | 877.4 | 889.07 | 873.55 | 0 |
| 1738085400 | 877.82 | -6.6 | -0.75 | 884.35 | 887.31 | 877 | 0 |
| 1737999000 | 884.42 | -17.35 | -1.92 | 901.36 | 901.36 | 869.44 | 0 |
| 1737739800 | 901.77 | -64.06 | -6.63 | 902.06 | 914.37 | 899.36 | 0 |
| 1737653400 | 965.83 | 3.87 | 0.40 | 961.27 | 965.85 | 954.83 | 0 |
| 1737567000 | 961.96 | 10.51 | 1.10 | 954.31 | 966.41 | 954.05 | 0 |
| 1737480600 | 951.45 | 0 | 0.00 | 951.45 | 951.45 | 951.45 | 0 |
| 1737394200 | 951.45 | 5.19 | 0.55 | 946.36 | 954.32 | 944.87 | 0 |
| 1737135000 | 946.26 | 7.18 | 0.76 | 940.14 | 948.84 | 939.07 | 0 |
| 1737048600 | 939.08 | 23.78 | 2.60 | 917.9 | 942.79 | 917.9 | 0 |
| 1736962200 | 915.3 | 4.35 | 0.48 | 910.6 | 921.42 | 905.41 | 0 |
| 1736875800 | 910.95 | 7.49 | 0.83 | 903.79 | 918.98 | 903.79 | 0 |
| 1736789400 | 903.46 | -3.83 | -0.42 | 904.29 | 904.59 | 892 | 0 |
| 1736530200 | 907.29 | -5.63 | -0.62 | 913.14 | 916.64 | 905.4 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
