Hot Features
프리미엄
Euronext Transatlantic Consumer Discretionary PR (TCDI)
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 | 110.22 | 1.75067703328 | 6295.85 | 6761.29 | 6003.74 | 0 | 0 | IX |
| 4 | -473.51 | -6.88283296364 | 6879.58 | 7206.14 | 6003.74 | 0 | 0 | IX |
| 12 | -1705.56 | -21.02610696 | 8111.63 | 8414.53 | 6003.74 | 0 | 0 | IX |
| 26 | -536.67 | -7.72994523776 | 6942.74 | 8414.53 | 6003.74 | 0 | 0 | IX |
| 52 | -536.67 | -7.72994523776 | 6942.74 | 8414.53 | 6003.74 | 0 | 0 | IX |
| 156 | -536.67 | -7.72994523776 | 6942.74 | 8414.53 | 6003.74 | 0 | 0 | IX |
| 260 | -536.67 | -7.72994523776 | 6942.74 | 8414.53 | 6003.74 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 6296.2 | 0 | 0.00 | 6296.2 | 6296.2 | 6296.2 | 0 |
| 1744302600 | 6296.2 | 130 | 2.11 | 6690.43 | 6761.29 | 6260.39 | 0 |
| 1744216200 | 6166.2 | -228.54 | -3.57 | 6120.36 | 6243.12 | 6077.5 | 0 |
| 1744129800 | 6394.74 | 172.86 | 2.78 | 6246.26 | 6545.58 | 6246.26 | 0 |
| 1744043400 | 6221.88 | -167.94 | -2.63 | 6295.85 | 6520.62 | 6003.74 | 0 |
| 1743784200 | 6389.82 | -291.52 | -4.36 | 6581.2299 | 6616.26 | 6306.38 | 0 |
| 1743697800 | 6681.34 | -352.2 | -5.01 | 6964.24 | 6969.49 | 6532.72 | 0 |
| 1743611400 | 7033.54 | 61.41 | 0.88 | 6972.12 | 7036.08 | 6858.46 | 0 |
| 1743525000 | 6972.13 | 122.5 | 1.79 | 6902.52 | 7006.5 | 6862.06 | 0 |
| 1743438600 | 6849.63 | -54.73 | -0.79 | 6899.21 | 6899.71 | 6731.09 | 0 |
| 1743183000 | 6904.36 | -211.83 | -2.98 | 7108.88 | 7118.07 | 6902.53 | 0 |
| 1743096600 | 7116.19 | 5.52 | 0.08 | 7111.26 | 7188.06 | 7062.34 | 0 |
| 1743010200 | 7110.67 | -42.09 | -0.59 | 7205.29 | 7206.14 | 7095.96 | 0 |
| 1742923800 | 7152.76 | 37.21 | 0.52 | 7154.99 | 7183.3 | 7131.38 | 0 |
| 1742837400 | 7115.55 | 197.06 | 2.85 | 6936.47 | 7127.89 | 6926.28 | 0 |
| 1742578200 | 6918.49 | 29.22 | 0.42 | 6897.73 | 6931.7 | 6811.49 | 0 |
| 1742491800 | 6889.27 | 37.21 | 0.54 | 6901.41 | 6985.87 | 6872.08 | 0 |
| 1742405400 | 6852.06 | 96.93 | 1.43 | 6782.92 | 6888.58 | 6768.3 | 0 |
| 1742319000 | 6755.13 | -119.76 | -1.74 | 6878.35 | 6903.34 | 6745.89 | 0 |
| 1742232600 | 6874.89 | 11.22 | 0.16 | 6879.58 | 6911.41 | 6835.32 | 0 |
| 1741973400 | 6863.67 | 123.46 | 1.83 | 6770.75 | 6873.86 | 6741.03 | 0 |
| 1741887000 | 6740.21 | -167.5 | -2.42 | 6907.15 | 6926.45 | 6734.06 | 0 |
| 1741800600 | 6907.71 | 123.58 | 1.82 | 6849.51 | 6977 | 6801.53 | 0 |
| 1741714200 | 6784.13 | -142.77 | -2.06 | 6888.95 | 6939.23 | 6777.18 | 0 |
| 1741627800 | 6926.9 | -95.97 | -1.37 | 7163.71 | 7172.82 | 6919.05 | 0 |
| 1741368600 | 7022.87 | -265.09 | -3.64 | 7231.49 | 7231.49 | 6984.89 | 0 |
| 1741282200 | 7287.96 | -127.49 | -1.72 | 7460.54 | 7467.73 | 7282.37 | 0 |
| 1741195800 | 7415.45 | -88.8 | -1.18 | 7432.44 | 7451.77 | 7363.77 | 0 |
| 1741109400 | 7504.25 | -300.81 | -3.85 | 7675.82 | 7675.82 | 7422.26 | 0 |
| 1741023000 | 7805.06 | 17.97 | 0.23 | 7853.91 | 7876.62 | 7773.72 | 0 |
| 1740763800 | 7787.09 | -40.41 | -0.52 | 7732.87 | 7811.79 | 7702.03 | 0 |
| 1740677400 | 7827.5 | -36.82 | -0.47 | 7804.93 | 7874.92 | 7739.55 | 0 |
| 1740591000 | 7864.32 | 106.38 | 1.37 | 7809.14 | 7901.16 | 7798.33 | 0 |
| 1740504600 | 7757.94 | -130.59 | -1.66 | 7859.36 | 7860.65 | 7703.29 | 0 |
| 1740418200 | 7888.53 | -86.74 | -1.09 | 7895.72 | 7935.58 | 7819.58 | 0 |
| 1740159000 | 7975.27 | -63.84 | -0.79 | 8063.79 | 8092.8 | 7975.16 | 0 |
| 1740072600 | 8039.11 | -164.7 | -2.01 | 8210.67 | 8219.39 | 8032.21 | 0 |
| 1739986200 | 8203.81 | 19.59 | 0.24 | 8209.55 | 8217.08 | 8165.13 | 0 |
| 1739899800 | 8184.22 | -47.23 | -0.57 | 8245.59 | 8259.33 | 8175.75 | 0 |
| 1739813400 | 8231.45 | 32.96 | 0.40 | 8232.86 | 8240.23 | 8223.93 | 0 |
| 1739554200 | 8198.49 | -8.78 | -0.11 | 8250.2099 | 8259.57 | 8193.81 | 0 |
| 1739467800 | 8207.27 | 13.07 | 0.16 | 8164.71 | 8247.39 | 8164.71 | 0 |
| 1739381400 | 8194.2 | -1.66 | -0.02 | 8182.82 | 8216.23 | 8134.8 | 0 |
| 1739295000 | 8195.86 | -101.71 | -1.23 | 8308.77 | 8312.9 | 8177.34 | 0 |
| 1739208600 | 8297.57 | 23.65 | 0.29 | 8243.68 | 8325.31 | 8230.68 | 0 |
| 1738949400 | 8273.92 | -31.51 | -0.38 | 8329.73 | 8344.97 | 8239.14 | 0 |
| 1738863000 | 8305.43 | 36.21 | 0.44 | 8289.72 | 8326.57 | 8287.91 | 0 |
| 1738776600 | 8269.22 | -38.1 | -0.46 | 8338.24 | 8339.3 | 8220.42 | 0 |
| 1738690200 | 8307.32 | -0.6 | -0.01 | 8290.16 | 8329.95 | 8260.67 | 0 |
| 1738603800 | 8307.92 | -60.05 | -0.72 | 8414.53 | 8414.53 | 8195.37 | 0 |
| 1738344600 | 8367.97 | 80.94 | 0.98 | 8302.03 | 8401.84 | 8301.01 | 0 |
| 1738258200 | 8287.03 | 34.39 | 0.42 | 8223.08 | 8307.56 | 8205.75 | 0 |
| 1738171800 | 8252.64 | -5.53 | -0.07 | 8252.75 | 8282.27 | 8233 | 0 |
| 1738085400 | 8258.17 | 113.48 | 1.39 | 8220.73 | 8261.72 | 8177.17 | 0 |
| 1737999000 | 8144.69 | 17.77 | 0.22 | 8153.19 | 8156.56 | 8012.89 | 0 |
| 1737739800 | 8126.92 | -16.77 | -0.21 | 8167.77 | 8181.19 | 8125.1 | 0 |
| 1737653400 | 8143.69 | 42.53 | 0.52 | 8167.6 | 8169.89 | 8126.87 | 0 |
| 1737567000 | 8101.16 | 0 | 0.00 | 8101.16 | 8101.16 | 8101.16 | 0 |
| 1737480600 | 8101.16 | 28.8 | 0.36 | 8075.46 | 8132.99 | 8059.08 | 0 |
| 1737394200 | 8072.36 | -87.71 | -1.07 | 8111.63 | 8120.48 | 8041.46 | 0 |
| 1737135000 | 8160.07 | 131.29 | 1.64 | 8024.04 | 8162.41 | 8015.53 | 0 |
| 1737048600 | 8028.78 | 31.89 | 0.40 | 8028.61 | 8084.71 | 8011.98 | 0 |
| 1736962200 | 7996.89 | 131.73 | 1.67 | 7843.29 | 8005.72 | 7820.73 | 0 |
| 1736875800 | 7865.16 | -22.34 | -0.28 | 7902.14 | 7991.84 | 7857.1 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
