Hot Features
프리미엄
Euronext G Orange 131221 Decrement 07 (SG01D)
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 | 0.159 | 1.57550535077 | 10.092 | 10.273 | 10.014 | 0 | 0 | IX |
| 4 | 0.646 | 6.72566371681 | 9.605 | 10.273 | 9.502 | 0 | 0 | IX |
| 12 | 0.581 | 6.00827300931 | 9.67 | 10.273 | 9.378 | 0 | 0 | IX |
| 26 | 0.132 | 1.30447672695 | 10.119 | 10.702 | 9.378 | 0 | 0 | IX |
| 52 | -0.636 | -5.84182970515 | 10.887 | 10.887 | 9.281 | 0 | 0 | IX |
| 156 | -0.068 | -0.658978583196 | 10.319 | 11.493 | 8.942 | 0 | 0 | IX |
| 260 | 0.86 | 9.15770418486 | 9.391 | 11.493 | 8.942 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 10.251 | -0.02 | -0.21 | 10.251 | 10.251 | 10.251 | 0 |
| 1738085400 | 10.273 | 0.13 | 1.30 | 10.273 | 10.273 | 10.273 | 0 |
| 1737999000 | 10.141 | 0.13 | 1.27 | 10.141 | 10.141 | 10.141 | 0 |
| 1737739800 | 10.014 | -0.05 | -0.51 | 10.014 | 10.014 | 10.014 | 0 |
| 1737653400 | 10.065 | -0.03 | -0.27 | 10.065 | 10.065 | 10.065 | 0 |
| 1737567000 | 10.092 | -0.06 | -0.62 | 10.092 | 10.092 | 10.092 | 0 |
| 1737480600 | 10.155 | 0 | 0.00 | 10.155 | 10.155 | 10.155 | 0 |
| 1737394200 | 10.155 | 0.06 | 0.62 | 10.155 | 10.155 | 10.155 | 0 |
| 1737135000 | 10.092 | 0.07 | 0.68 | 10.092 | 10.092 | 10.092 | 0 |
| 1737048600 | 10.024 | 0.07 | 0.72 | 10.024 | 10.024 | 10.024 | 0 |
| 1736962200 | 9.952 | 0.16 | 1.67 | 9.952 | 9.952 | 9.952 | 0 |
| 1736875800 | 9.789 | 0.08 | 0.81 | 9.789 | 9.789 | 9.789 | 0 |
| 1736789400 | 9.71 | 0.11 | 1.11 | 9.71 | 9.71 | 9.71 | 0 |
| 1736530200 | 9.603 | 0.06 | 0.66 | 9.603 | 9.603 | 9.603 | 0 |
| 1736443800 | 9.5399999 | 0.04 | 0.40 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1736357400 | 9.502 | -0.01 | -0.13 | 9.502 | 9.502 | 9.502 | 0 |
| 1736271000 | 9.514 | -0 | -0.04 | 9.514 | 9.514 | 9.514 | 0 |
| 1736184600 | 9.518 | -0.02 | -0.24 | 9.518 | 9.518 | 9.518 | 0 |
| 1735925400 | 9.541 | -0.06 | -0.67 | 9.541 | 9.541 | 9.541 | 0 |
| 1735839000 | 9.605 | 0.07 | 0.69 | 9.605 | 9.605 | 9.605 | 0 |
| 1735666200 | 9.539 | -0 | -0.04 | 9.539 | 9.539 | 9.539 | 0 |
| 1735579800 | 9.543 | 0.04 | 0.40 | 9.543 | 9.543 | 9.543 | 0 |
| 1735320600 | 9.505 | 0.08 | 0.82 | 9.505 | 9.505 | 9.505 | 0 |
| 1735061400 | 9.428 | 0.02 | 0.26 | 9.428 | 9.428 | 9.428 | 0 |
| 1734975000 | 9.404 | 0.03 | 0.28 | 9.404 | 9.404 | 9.404 | 0 |
| 1734715800 | 9.378 | -0.03 | -0.31 | 9.378 | 9.378 | 9.378 | 0 |
| 1734629400 | 9.407 | -0.05 | -0.49 | 9.407 | 9.407 | 9.407 | 0 |
| 1734543000 | 9.453 | -0.06 | -0.65 | 9.453 | 9.453 | 9.453 | 0 |
| 1734456600 | 9.515 | -0.06 | -0.60 | 9.515 | 9.515 | 9.515 | 0 |
| 1734370200 | 9.5719999 | 0.02 | 0.17 | 9.5719999 | 9.5719999 | 9.5719999 | 0 |
| 1734111000 | 9.5559999 | 0.05 | 0.48 | 9.5559999 | 9.5559999 | 9.5559999 | 0 |
| 1734024600 | 9.51 | 0.01 | 0.08 | 9.51 | 9.51 | 9.51 | 0 |
| 1733938200 | 9.502 | -0.16 | -1.61 | 9.502 | 9.502 | 9.502 | 0 |
| 1733851800 | 9.657 | -0.05 | -0.47 | 9.657 | 9.657 | 9.657 | 0 |
| 1733765400 | 9.703 | 0.02 | 0.17 | 9.703 | 9.703 | 9.703 | 0 |
| 1733506200 | 9.687 | 0.07 | 0.77 | 9.687 | 9.687 | 9.687 | 0 |
| 1733419800 | 9.613 | 0.23 | 2.51 | 9.613 | 9.613 | 9.613 | 0 |
| 1733333400 | 9.378 | -0.29 | -3.03 | 9.378 | 9.378 | 9.378 | 0 |
| 1733247000 | 9.671 | -0 | -0.01 | 9.671 | 9.671 | 9.671 | 0 |
| 1733160600 | 9.672 | -0.08 | -0.85 | 9.672 | 9.672 | 9.672 | 0 |
| 1732901400 | 9.755 | -0.02 | -0.21 | 9.755 | 9.755 | 9.755 | 0 |
| 1732815000 | 9.776 | 0.02 | 0.23 | 9.776 | 9.776 | 9.776 | 0 |
| 1732728600 | 9.754 | -0.01 | -0.07 | 9.754 | 9.754 | 9.754 | 0 |
| 1732642200 | 9.7609999 | -0.03 | -0.27 | 9.7609999 | 9.7609999 | 9.7609999 | 0 |
| 1732555800 | 9.787 | 0.08 | 0.84 | 9.787 | 9.787 | 9.787 | 0 |
| 1732296600 | 9.705 | 0.15 | 1.58 | 9.705 | 9.705 | 9.705 | 0 |
| 1732210200 | 9.554 | -0.06 | -0.58 | 9.554 | 9.554 | 9.554 | 0 |
| 1732123800 | 9.61 | 0.03 | 0.28 | 9.61 | 9.61 | 9.61 | 0 |
| 1732037400 | 9.583 | 0.03 | 0.32 | 9.583 | 9.583 | 9.583 | 0 |
| 1731951000 | 9.552 | 0.05 | 0.55 | 9.552 | 9.552 | 9.552 | 0 |
| 1731691800 | 9.5 | 0.04 | 0.37 | 9.5 | 9.5 | 9.5 | 0 |
| 1731605400 | 9.465 | -0 | -0.02 | 9.465 | 9.465 | 9.465 | 0 |
| 1731519000 | 9.467 | 0 | 0.00 | 9.467 | 9.467 | 9.467 | 0 |
| 1731432600 | 9.467 | -0.21 | -2.14 | 9.467 | 9.467 | 9.467 | 0 |
| 1731346200 | 9.674 | 0.08 | 0.79 | 9.674 | 9.674 | 9.674 | 0 |
| 1731087000 | 9.598 | 0.07 | 0.77 | 9.598 | 9.598 | 9.598 | 0 |
| 1731000600 | 9.525 | -0.15 | -1.50 | 9.525 | 9.525 | 9.525 | 0 |
| 1730914200 | 9.67 | -0.11 | -1.14 | 9.67 | 9.67 | 9.67 | 0 |
| 1730827800 | 9.782 | -0.04 | -0.37 | 9.782 | 9.782 | 9.782 | 0 |
| 1730741400 | 9.818 | 0.03 | 0.34 | 9.818 | 9.818 | 9.818 | 0 |
| 1730482200 | 9.785 | -0.04 | -0.37 | 9.785 | 9.785 | 9.785 | 0 |
| 1730395800 | 9.821 | 0.11 | 1.15 | 9.821 | 9.821 | 9.821 | 0 |
| 1730309400 | 9.709 | -0.14 | -1.42 | 9.709 | 9.709 | 9.709 | 0 |
