Hot Features
프리미엄
Euronext Transatlantic Circular Economy 50 EW (TCEPR)
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 | 17.71 | 0.560792646048 | 3158.03 | 3176.91 | 3147.57 | 0 | 0 | IX |
| 4 | 78.97 | 2.5500763699 | 3096.77 | 3176.91 | 3076.36 | 0 | 0 | IX |
| 12 | 25.76 | 0.817782970051 | 3149.98 | 3176.91 | 2976.63 | 0 | 0 | IX |
| 26 | 313.08 | 10.9366812685 | 2862.66 | 3176.91 | 2860.01 | 0 | 0 | IX |
| 52 | 384.77 | 13.7862463588 | 2790.97 | 3176.91 | 2745.74 | 0 | 0 | IX |
| 156 | 611.22 | 23.8336998737 | 2564.52 | 3176.91 | 2314.9 | 0 | 0 | IX |
| 260 | 773.25 | 32.1853576914 | 2402.49 | 3176.91 | 2314.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3156.09 | -0.36 | -0.01 | 3153.63 | 3157.93 | 3150.9 | 0 |
| 1739554200 | 3156.45 | -10.96 | -0.35 | 3169.36 | 3170.17 | 3156.2399 | 0 |
| 1739467800 | 3167.41 | 13.98 | 0.44 | 3153.73 | 3174.56 | 3153.08 | 0 |
| 1739381400 | 3153.43 | 0 | 0.00 | 3153.43 | 3153.43 | 3153.43 | 0 |
| 1739295000 | 3153.43 | 7.17 | 0.23 | 3158.03 | 3160.68 | 3147.57 | 0 |
| 1739208600 | 3146.26 | 2.05 | 0.07 | 3140.73 | 3153.79 | 3140.2 | 0 |
| 1738949400 | 3144.21 | 10.03 | 0.32 | 3133.93 | 3144.27 | 3128.19 | 0 |
| 1738863000 | 3134.18 | 22.55 | 0.72 | 3121.31 | 3138.14 | 3121.31 | 0 |
| 1738776600 | 3111.63 | 0.47 | 0.02 | 3101.21 | 3112.81 | 3093.31 | 0 |
| 1738690200 | 3111.16 | -16.93 | -0.54 | 3119.78 | 3120.95 | 3104.34 | 0 |
| 1738603800 | 3128.09 | 1.73 | 0.06 | 3148.26 | 3148.26 | 3101.2 | 0 |
| 1738344600 | 3126.36 | 1.04 | 0.03 | 3135.07 | 3146.9 | 3123.19 | 0 |
| 1738258200 | 3125.32 | 29.36 | 0.95 | 3086.83 | 3129.19 | 3085.58 | 0 |
| 1738171800 | 3095.96 | -0.05 | -0.00 | 3094.75 | 3109.55 | 3087.14 | 0 |
| 1738085400 | 3096.01 | 7.78 | 0.25 | 3105.67 | 3117.48 | 3094.53 | 0 |
| 1737999000 | 3088.23 | -5.38 | -0.17 | 3100.43 | 3103.4899 | 3076.36 | 0 |
| 1737739800 | 3093.61 | -5.22 | -0.17 | 3090.29 | 3094.63 | 3081.87 | 0 |
| 1737653400 | 3098.83 | 11.89 | 0.39 | 3083.1 | 3101.26 | 3080.9899 | 0 |
| 1737567000 | 3086.94 | 18.34 | 0.60 | 3096.77 | 3100.41 | 3084.75 | 0 |
| 1737480600 | 3068.6 | 0 | 0.00 | 3068.6 | 3068.6 | 3068.6 | 0 |
| 1737394200 | 3068.6 | -24.73 | -0.80 | 3080.38 | 3082.27 | 3062.88 | 0 |
| 1737135000 | 3093.33 | 32.69 | 1.07 | 3068.81 | 3094.14 | 3068.81 | 0 |
| 1737048600 | 3060.64 | 34.12 | 1.13 | 3028.19 | 3062.7 | 3028.19 | 0 |
| 1736962200 | 3026.52 | 41.46 | 1.39 | 2992.16 | 3032.4899 | 2992.16 | 0 |
| 1736875800 | 2985.06 | -11.89 | -0.40 | 2997.52 | 3001.08 | 2982.77 | 0 |
| 1736789400 | 2996.95 | -5.79 | -0.19 | 3005.01 | 3005.01 | 2991.33 | 0 |
| 1736530200 | 3002.7399 | -41.56 | -1.37 | 3043.33 | 3049.21 | 3001.45 | 0 |
| 1736443800 | 3044.3 | 17 | 0.56 | 3039.2199 | 3044.77 | 3035.26 | 0 |
| 1736357400 | 3027.3 | -4.4 | -0.15 | 3032.81 | 3037.8 | 3015.78 | 0 |
| 1736271000 | 3031.7 | -3.13 | -0.10 | 3015.71 | 3040.78 | 3010.56 | 0 |
| 1736184600 | 3034.83 | -6.64 | -0.22 | 3035.79 | 3036.73 | 3017.76 | 0 |
| 1735925400 | 3041.4699 | -6.61 | -0.22 | 3041.26 | 3045.35 | 3029.33 | 0 |
| 1735839000 | 3048.08 | 31.31 | 1.04 | 3021.12 | 3057.17 | 3015.83 | 0 |
| 1735666200 | 3016.77 | 10.33 | 0.34 | 3001.06 | 3024.31 | 3000.2199 | 0 |
| 1735579800 | 3006.44 | -11.48 | -0.38 | 3022.08 | 3025.82 | 2990.89 | 0 |
| 1735320600 | 3017.92 | -7.06 | -0.23 | 3022.17 | 3028.12 | 3010.48 | 0 |
| 1735061400 | 3024.98 | 21.28 | 0.71 | 3016.04 | 3025.96 | 3012.45 | 0 |
| 1734975000 | 3003.7 | -6.16 | -0.20 | 3005.11 | 3012.1 | 2996.82 | 0 |
| 1734715800 | 3009.86 | 5.19 | 0.17 | 2992.5 | 3010.23 | 2976.63 | 0 |
| 1734629400 | 3004.67 | -31.36 | -1.03 | 3003.23 | 3009.64 | 2987.36 | 0 |
| 1734543000 | 3036.03 | -4.65 | -0.15 | 3037.21 | 3043.61 | 3028.39 | 0 |
| 1734456600 | 3040.68 | -11.35 | -0.37 | 3044.65 | 3047.98 | 3031.51 | 0 |
| 1734370200 | 3052.03 | -15.9 | -0.52 | 3062.03 | 3064.06 | 3052.03 | 0 |
| 1734111000 | 3067.93 | -7.94 | -0.26 | 3075.53 | 3078.48 | 3061.81 | 0 |
| 1734024600 | 3075.87 | -4.85 | -0.16 | 3072.7199 | 3087.38 | 3071.37 | 0 |
| 1733938200 | 3080.7199 | -8.17 | -0.26 | 3088.94 | 3090 | 3079.59 | 0 |
| 1733851800 | 3088.89 | -15.07 | -0.49 | 3100.23 | 3103.3 | 3070.76 | 0 |
| 1733765400 | 3103.96 | -10.42 | -0.33 | 3113.27 | 3116.65 | 3098.63 | 0 |
| 1733506200 | 3114.38 | -9.28 | -0.30 | 3117.04 | 3126.29 | 3113.27 | 0 |
| 1733419800 | 3123.66 | -1.71 | -0.05 | 3129.39 | 3134.33 | 3115.61 | 0 |
| 1733333400 | 3125.37 | -9.49 | -0.30 | 3132.13 | 3141.62 | 3122.81 | 0 |
| 1733247000 | 3134.86 | -9.09 | -0.29 | 3141.56 | 3145.46 | 3130.76 | 0 |
| 1733160600 | 3143.95 | -4.57 | -0.15 | 3152.14 | 3164.16 | 3136.58 | 0 |
| 1732901400 | 3148.52 | 11.74 | 0.37 | 3131.56 | 3150.33 | 3128.21 | 0 |
| 1732815000 | 3136.78 | 3.43 | 0.11 | 3138.12 | 3145.29 | 3134.38 | 0 |
| 1732728600 | 3133.35 | -9.87 | -0.31 | 3147.26 | 3147.26 | 3126.8 | 0 |
| 1732642200 | 3143.2199 | 3.05 | 0.10 | 3149.98 | 3149.98 | 3131.71 | 0 |
| 1732555800 | 3140.17 | -8.89 | -0.28 | 3143.67 | 3151.7399 | 3126.53 | 0 |
| 1732296600 | 3149.06 | 47.15 | 1.52 | 3104.11 | 3154.1 | 3104.11 | 0 |
| 1732210200 | 3101.91 | 40.32 | 1.32 | 3068.89 | 3103.93 | 3064.7399 | 0 |
| 1732123800 | 3061.59 | 11.92 | 0.39 | 3055.4899 | 3067.81 | 3055.4899 | 0 |
| 1732037400 | 3049.67 | -9.57 | -0.31 | 3056.87 | 3062.94 | 3024.92 | 0 |
| 1731951000 | 3059.2399 | 10.53 | 0.35 | 3053.67 | 3061.7399 | 3043.42 | 0 |
