Hot Features
프리미엄
Euronext Tech Leaders GR (TECLG)
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 | 109.44 | 4.00213564256 | 2734.54 | 2864.33 | 2707.43 | 0 | 0 | IX |
| 4 | 193.42 | 7.29732584812 | 2650.56 | 2864.33 | 2577.03 | 0 | 0 | IX |
| 12 | 349.61 | 14.0159639508 | 2494.37 | 2864.33 | 2487.45 | 0 | 0 | IX |
| 26 | 253.02 | 9.76549232717 | 2590.96 | 2864.33 | 2448.1 | 0 | 0 | IX |
| 52 | 84.46 | 3.06067721923 | 2759.52 | 2864.33 | 2404.52 | 0 | 0 | IX |
| 156 | 448.42 | 18.7187964401 | 2395.56 | 2904.77 | 2131.56 | 0 | 0 | IX |
| 260 | 448.42 | 18.7187964401 | 2395.56 | 2904.77 | 2131.56 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2843.98 | 22.38 | 0.79 | 2821.18 | 2864.33 | 2821.18 | 0 |
| 1739467800 | 2821.6 | 62.16 | 2.25 | 2764.46 | 2821.67 | 2764.46 | 0 |
| 1739381400 | 2759.44 | 13.46 | 0.49 | 2748.43 | 2764.2399 | 2736.66 | 0 |
| 1739295000 | 2745.98 | 3.48 | 0.13 | 2741.82 | 2748.01 | 2733.76 | 0 |
| 1739208600 | 2742.5 | 32.71 | 1.21 | 2718.31 | 2747.95 | 2718.31 | 0 |
| 1738949400 | 2709.79 | -25.69 | -0.94 | 2734.54 | 2737.96 | 2707.43 | 0 |
| 1738863000 | 2735.48 | 8.88 | 0.33 | 2726.8 | 2746.08 | 2724.77 | 0 |
| 1738776600 | 2726.6 | -0.85 | -0.03 | 2727.55 | 2727.55 | 2702.43 | 0 |
| 1738690200 | 2727.45 | 35.31 | 1.31 | 2693.62 | 2730.54 | 2687.03 | 0 |
| 1738603800 | 2692.14 | -28.44 | -1.05 | 2691.8 | 2694.63 | 2647.58 | 0 |
| 1738344600 | 2720.58 | 20.5 | 0.76 | 2706.19 | 2732.9899 | 2706.19 | 0 |
| 1738258200 | 2700.08 | 35.64 | 1.34 | 2667.51 | 2707.39 | 2667.51 | 0 |
| 1738171800 | 2664.44 | 27.71 | 1.05 | 2637.2 | 2703.8 | 2637.2 | 0 |
| 1738085400 | 2636.73 | 19.31 | 0.74 | 2622.16 | 2659.78 | 2622.16 | 0 |
| 1737999000 | 2617.42 | -47.54 | -1.78 | 2663.03 | 2663.03 | 2577.03 | 0 |
| 1737739800 | 2664.96 | 3 | 0.11 | 2662.44 | 2688.32 | 2657.9899 | 0 |
| 1737653400 | 2661.96 | -5.11 | -0.19 | 2681.36 | 2681.36 | 2651.25 | 0 |
| 1737567000 | 2667.07 | 0 | 0.00 | 2667.07 | 2667.07 | 2667.07 | 0 |
| 1737480600 | 2667.07 | -8.45 | -0.32 | 2675.38 | 2679.87 | 2660.17 | 0 |
| 1737394200 | 2675.52 | 9.51 | 0.36 | 2666.02 | 2683.28 | 2657.14 | 0 |
| 1737135000 | 2666.01 | 15.97 | 0.60 | 2650.56 | 2673.5 | 2647.11 | 0 |
| 1737048600 | 2650.04 | 29.65 | 1.13 | 2628.45 | 2660.16 | 2628.45 | 0 |
| 1736962200 | 2620.39 | 26.74 | 1.03 | 2594.41 | 2636.75 | 2590.88 | 0 |
| 1736875800 | 2593.65 | 4.33 | 0.17 | 2592.62 | 2620.55 | 2590.28 | 0 |
| 1736789400 | 2589.32 | -36.69 | -1.40 | 2619.85 | 2619.85 | 2572.91 | 0 |
| 1736530200 | 2626.01 | -25.54 | -0.96 | 2651.52 | 2656.48 | 2622.19 | 0 |
| 1736443800 | 2651.55 | 11.8 | 0.45 | 2639.35 | 2655.35 | 2627.9699 | 0 |
| 1736357400 | 2639.75 | -27.68 | -1.04 | 2666.98 | 2678.5 | 2631.03 | 0 |
| 1736271000 | 2667.43 | -1.27 | -0.05 | 2668.44 | 2690.37 | 2655.64 | 0 |
| 1736184600 | 2668.7 | 57.73 | 2.21 | 2611.32 | 2684.91 | 2611.32 | 0 |
| 1735925400 | 2610.9699 | -13.52 | -0.52 | 2621.94 | 2622.25 | 2598 | 0 |
| 1735839000 | 2624.4899 | 11.9 | 0.46 | 2612.8 | 2625.08 | 2599.71 | 0 |
| 1735666200 | 2612.59 | 24.75 | 0.96 | 2587.67 | 2612.9899 | 2585.95 | 0 |
| 1735579800 | 2587.84 | -33.51 | -1.28 | 2620.87 | 2620.87 | 2582 | 0 |
| 1735320600 | 2621.35 | 5.89 | 0.23 | 2615.7 | 2638.78 | 2609.7 | 0 |
| 1735061400 | 2615.46 | 9.65 | 0.37 | 2607.09 | 2621.9899 | 2607.09 | 0 |
| 1734975000 | 2605.81 | -6.32 | -0.24 | 2612.35 | 2616.77 | 2593.17 | 0 |
| 1734715800 | 2612.13 | 0.71 | 0.03 | 2606.59 | 2613.89 | 2576.25 | 0 |
| 1734629400 | 2611.42 | -53.06 | -1.99 | 2656.8 | 2656.8 | 2605.4899 | 0 |
| 1734543000 | 2664.48 | 18.65 | 0.70 | 2646.79 | 2668.9699 | 2646.79 | 0 |
| 1734456600 | 2645.83 | 3.32 | 0.13 | 2640.66 | 2663.06 | 2634.4699 | 0 |
| 1734370200 | 2642.51 | -6.44 | -0.24 | 2648.43 | 2648.43 | 2624.14 | 0 |
| 1734111000 | 2648.95 | -4.69 | -0.18 | 2651.27 | 2661.69 | 2645.77 | 0 |
| 1734024600 | 2653.64 | -2.57 | -0.10 | 2656 | 2666.84 | 2647.53 | 0 |
| 1733938200 | 2656.21 | 7.33 | 0.28 | 2648.04 | 2666.52 | 2645.43 | 0 |
| 1733851800 | 2648.88 | -13.34 | -0.50 | 2661.9699 | 2663.9 | 2643.2 | 0 |
| 1733765400 | 2662.2199 | 23.95 | 0.91 | 2638.42 | 2670.42 | 2638.42 | 0 |
| 1733506200 | 2638.27 | 18.5 | 0.71 | 2620.45 | 2639.3 | 2614.53 | 0 |
| 1733419800 | 2619.77 | 18.85 | 0.72 | 2600.58 | 2623.84 | 2600.58 | 0 |
| 1733333400 | 2600.92 | 23.6 | 0.92 | 2577.68 | 2605.88 | 2577.68 | 0 |
| 1733247000 | 2577.32 | 0.46 | 0.02 | 2577.01 | 2604.91 | 2565.81 | 0 |
| 1733160600 | 2576.86 | 11.81 | 0.46 | 2558.2199 | 2576.96 | 2547.4699 | 0 |
| 1732901400 | 2565.05 | 22.51 | 0.89 | 2541.86 | 2566.33 | 2536.89 | 0 |
| 1732815000 | 2542.54 | 16.61 | 0.66 | 2526.13 | 2559.76 | 2526.13 | 0 |
| 1732728600 | 2525.93 | -14.34 | -0.56 | 2539.41 | 2540.4899 | 2520.88 | 0 |
| 1732642200 | 2540.27 | -12.9 | -0.51 | 2549.2399 | 2556.37 | 2526.11 | 0 |
| 1732555800 | 2553.17 | 34.96 | 1.39 | 2519.63 | 2555.8 | 2519.63 | 0 |
| 1732296600 | 2518.21 | 31.14 | 1.25 | 2494.37 | 2527.32 | 2487.45 | 0 |
| 1732210200 | 2487.07 | 17.33 | 0.70 | 2470.18 | 2487.4 | 2448.1 | 0 |
| 1732123800 | 2469.7399 | -3.06 | -0.12 | 2475.12 | 2501.89 | 2464.48 | 0 |
| 1732037400 | 2472.8 | -16.79 | -0.67 | 2491.69 | 2500.79 | 2455.76 | 0 |
| 1731951000 | 2489.59 | -8.07 | -0.32 | 2494.95 | 2507.93 | 2470.01 | 0 |
