Hot Features
프리미엄
Euronext Multi Sector Eurozone Top 20 NR (SEZTN)
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 | 206.02 | 3.1783204053 | 6482.04 | 6706.16 | 6365.11 | 0 | 0 | IX |
| 4 | -122.83 | -1.80343538069 | 6810.89 | 6853.73 | 6365.11 | 0 | 0 | IX |
| 12 | 836.25 | 14.2904503051 | 5851.81 | 6853.73 | 5806.23 | 0 | 0 | IX |
| 26 | 830.12 | 14.1708518694 | 5857.94 | 6853.73 | 5773.82 | 0 | 0 | IX |
| 52 | 830.12 | 14.1708518694 | 5857.94 | 6853.73 | 5773.82 | 0 | 0 | IX |
| 156 | 830.12 | 14.1708518694 | 5857.94 | 6853.73 | 5773.82 | 0 | 0 | IX |
| 260 | 830.12 | 14.1708518694 | 5857.94 | 6853.73 | 5773.82 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 6688.06 | 83.21 | 1.26 | 6609.95 | 6706.16 | 6609.95 | 0 |
| 1742232600 | 6604.85 | 44.58 | 0.68 | 6562.99 | 6618.62 | 6523.4399 | 0 |
| 1741973400 | 6560.27 | 115.64 | 1.79 | 6449.12 | 6577.39 | 6398.88 | 0 |
| 1741887000 | 6444.63 | -67.82 | -1.04 | 6512.6 | 6533.29 | 6423.39 | 0 |
| 1741800600 | 6512.45 | 107.61 | 1.68 | 6424.7 | 6579.7299 | 6424.7 | 0 |
| 1741714200 | 6404.84 | -69.94 | -1.08 | 6482.04 | 6537.27 | 6365.11 | 0 |
| 1741627800 | 6474.78 | -179.3 | -2.69 | 6661.12 | 6707.49 | 6435.74 | 0 |
| 1741368600 | 6654.08 | -114.17 | -1.69 | 6761 | 6761 | 6624.7299 | 0 |
| 1741282200 | 6768.25 | 34.22 | 0.51 | 6734.03 | 6832.5 | 6682.72 | 0 |
| 1741195800 | 6734.03 | 206.55 | 3.16 | 6559.46 | 6786.28 | 6559.46 | 0 |
| 1741109400 | 6527.4799 | -275.15 | -4.04 | 6800.5 | 6800.5 | 6492.51 | 0 |
| 1741023000 | 6802.63 | 64.49 | 0.96 | 6735.55 | 6848.69 | 6685.16 | 0 |
| 1740763800 | 6738.14 | -25.84 | -0.38 | 6763.98 | 6763.98 | 6657.24 | 0 |
| 1740677400 | 6763.98 | -80.41 | -1.17 | 6828.21 | 6828.21 | 6711.66 | 0 |
| 1740591000 | 6844.39 | 126.57 | 1.88 | 6728.53 | 6853.73 | 6728.53 | 0 |
| 1740504600 | 6717.82 | -30.18 | -0.45 | 6717.5 | 6769.61 | 6693.72 | 0 |
| 1740418200 | 6748 | -57.78 | -0.85 | 6808.15 | 6810.03 | 6701.57 | 0 |
| 1740159000 | 6805.78 | 31.2 | 0.46 | 6780.28 | 6822.88 | 6770.1 | 0 |
| 1740072600 | 6774.58 | 19.64 | 0.29 | 6751.48 | 6840.79 | 6737.31 | 0 |
| 1739986200 | 6754.94 | -83.4 | -1.22 | 6830.34 | 6842.47 | 6744.14 | 0 |
| 1739899800 | 6838.34 | 32.36 | 0.48 | 6810.89 | 6850.26 | 6789.38 | 0 |
| 1739813400 | 6805.98 | 11.95 | 0.18 | 6794.57 | 6816.44 | 6783.32 | 0 |
| 1739554200 | 6794.03 | 28.63 | 0.42 | 6800.98 | 6836.78 | 6779.88 | 0 |
| 1739467800 | 6765.4 | 139.05 | 2.10 | 6660.24 | 6765.4 | 6660.24 | 0 |
| 1739381400 | 6626.35 | 0 | 0.00 | 6626.35 | 6626.35 | 6626.35 | 0 |
| 1739295000 | 6626.35 | 49.55 | 0.75 | 6577.36 | 6632.92 | 6566.43 | 0 |
| 1739208600 | 6576.8 | 45.41 | 0.70 | 6535.97 | 6588.17 | 6532.61 | 0 |
| 1738949400 | 6531.39 | -51.68 | -0.79 | 6583.39 | 6592.45 | 6517.62 | 0 |
| 1738863000 | 6583.07 | 156.69 | 2.44 | 6427.43 | 6597.58 | 6427.43 | 0 |
| 1738776600 | 6426.38 | 12.73 | 0.20 | 6410.58 | 6426.87 | 6376.1 | 0 |
| 1738690200 | 6413.65 | 89.03 | 1.41 | 6328.65 | 6418.88 | 6328.56 | 0 |
| 1738603800 | 6324.62 | -105.54 | -1.64 | 6403.03 | 6403.03 | 6244.33 | 0 |
| 1738344600 | 6430.16 | 29.71 | 0.46 | 6405.95 | 6463.71 | 6405.95 | 0 |
| 1738258200 | 6400.45 | 34.83 | 0.55 | 6376.9399 | 6424.4 | 6373.41 | 0 |
| 1738171800 | 6365.62 | 35.64 | 0.56 | 6327.97 | 6412.15 | 6300.18 | 0 |
| 1738085400 | 6329.9799 | -46.62 | -0.73 | 6377.1 | 6398.43 | 6324.12 | 0 |
| 1737999000 | 6376.6 | -122.07 | -1.88 | 6498.67 | 6498.67 | 6268.67 | 0 |
| 1737739800 | 6498.67 | 13.73 | 0.21 | 6500.76 | 6589.4399 | 6481.3 | 0 |
| 1737653400 | 6484.9399 | 26.9 | 0.42 | 6454.36 | 6485.12 | 6411.11 | 0 |
| 1737567000 | 6458.04 | 72.34 | 1.13 | 6406.68 | 6487.95 | 6405 | 0 |
| 1737480600 | 6385.7 | 0 | 0.00 | 6385.7 | 6385.7 | 6385.7 | 0 |
| 1737394200 | 6385.7 | 37.56 | 0.59 | 6351.53 | 6404.95 | 6341.54 | 0 |
| 1737135000 | 6348.14 | 49.12 | 0.78 | 6307.09 | 6365.4 | 6299.9 | 0 |
| 1737048600 | 6299.02 | 160.38 | 2.61 | 6156.95 | 6323.92 | 6156.95 | 0 |
| 1736962200 | 6138.64 | 30.14 | 0.49 | 6107.11 | 6179.66 | 6072.33 | 0 |
| 1736875800 | 6108.5 | 50.77 | 0.84 | 6060.52 | 6162.35 | 6060.52 | 0 |
| 1736789400 | 6057.7299 | -22.94 | -0.38 | 6063.27 | 6065.33 | 5980.89 | 0 |
| 1736530200 | 6080.67 | -36.78 | -0.60 | 6119.85 | 6143.31 | 6067.99 | 0 |
| 1736443800 | 6117.45 | 31.14 | 0.51 | 6076.65 | 6124.25 | 6029.96 | 0 |
| 1736357400 | 6086.31 | -40.8 | -0.67 | 6126.3 | 6155.78 | 6051.21 | 0 |
| 1736271000 | 6127.11 | 41.99 | 0.69 | 6085.39 | 6150.8 | 6066.96 | 0 |
| 1736184600 | 6085.12 | 251.99 | 4.32 | 5849.57 | 6088.16 | 5849.57 | 0 |
| 1735925400 | 5833.13 | -79.49 | -1.34 | 5908.88 | 5911.86 | 5809.27 | 0 |
| 1735839000 | 5912.62 | 10.09 | 0.17 | 5903.72 | 5931.6899 | 5806.2299 | 0 |
| 1735666200 | 5902.53 | 35.56 | 0.61 | 5866.97 | 5907.38 | 5851.93 | 0 |
| 1735579800 | 5866.97 | -37.56 | -0.64 | 5903.15 | 5916.16 | 5853.6899 | 0 |
| 1735320600 | 5904.53 | 43.78 | 0.75 | 5859.32 | 5914.47 | 5848.29 | 0 |
| 1735061400 | 5860.75 | 8.66 | 0.15 | 5851.81 | 5875.07 | 5851.81 | 0 |
| 1734975000 | 5852.09 | -2.97 | -0.05 | 5851.9399 | 5864.02 | 5817.07 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
