Hot Features
프리미엄
Euronext Tech Leaders Index (TECLP)
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 | 13.03 | 0.546631483121 | 2383.69 | 2403.45 | 2313.03 | 0 | 0 | IX |
| 4 | 53.42 | 2.27969103401 | 2343.3 | 2418.62 | 2313.03 | 0 | 0 | IX |
| 12 | 40.12 | 1.70245268607 | 2356.6 | 2418.62 | 2201.26 | 0 | 0 | IX |
| 26 | -110.42 | -4.40422154327 | 2507.14 | 2507.14 | 2165.04 | 0 | 0 | IX |
| 52 | 74.88 | 3.22502842573 | 2321.84 | 2577 | 2165.04 | 0 | 0 | IX |
| 156 | 197.07 | 8.95915259246 | 2199.65 | 2641.77 | 1955.32 | 0 | 0 | IX |
| 260 | 197.07 | 8.95915259246 | 2199.65 | 2641.77 | 1955.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2396.7199 | 14.36 | 0.60 | 2382.83 | 2403.45 | 2379.73 | 0 |
| 1737048600 | 2382.36 | 26.65 | 1.13 | 2362.95 | 2391.46 | 2362.95 | 0 |
| 1736962200 | 2355.71 | 24.04 | 1.03 | 2332.35 | 2370.41 | 2329.18 | 0 |
| 1736875800 | 2331.67 | 3.9 | 0.17 | 2330.7399 | 2355.85 | 2328.64 | 0 |
| 1736789400 | 2327.77 | -32.99 | -1.40 | 2355.2199 | 2355.2199 | 2313.03 | 0 |
| 1736530200 | 2360.76 | -22.96 | -0.96 | 2383.69 | 2388.15 | 2357.33 | 0 |
| 1736443800 | 2383.7199 | 10.61 | 0.45 | 2372.75 | 2387.13 | 2362.52 | 0 |
| 1736357400 | 2373.11 | -24.88 | -1.04 | 2397.59 | 2407.95 | 2365.27 | 0 |
| 1736271000 | 2397.9899 | -1.14 | -0.05 | 2398.9 | 2418.62 | 2387.4 | 0 |
| 1736184600 | 2399.13 | 51.89 | 2.21 | 2347.55 | 2413.71 | 2347.55 | 0 |
| 1735925400 | 2347.2399 | -12.15 | -0.51 | 2357.1 | 2357.38 | 2335.58 | 0 |
| 1735839000 | 2359.39 | 10.7 | 0.46 | 2348.89 | 2359.92 | 2337.11 | 0 |
| 1735666200 | 2348.69 | 22.25 | 0.96 | 2326.29 | 2349.05 | 2324.7399 | 0 |
| 1735579800 | 2326.44 | -30.13 | -1.28 | 2356.13 | 2356.13 | 2321.19 | 0 |
| 1735320600 | 2356.57 | 5.3 | 0.23 | 2351.4899 | 2372.2399 | 2346.1 | 0 |
| 1735061400 | 2351.27 | 8.67 | 0.37 | 2343.75 | 2357.14 | 2343.75 | 0 |
| 1734975000 | 2342.6 | -5.68 | -0.24 | 2348.48 | 2352.45 | 2331.2399 | 0 |
| 1734715800 | 2348.28 | 0.45 | 0.02 | 2343.3 | 2349.87 | 2316.02 | 0 |
| 1734629400 | 2347.83 | -47.7 | -1.99 | 2388.62 | 2388.62 | 2342.5 | 0 |
| 1734543000 | 2395.53 | 16.77 | 0.70 | 2379.63 | 2399.57 | 2379.63 | 0 |
| 1734456600 | 2378.76 | 2.98 | 0.13 | 2374.12 | 2394.26 | 2368.55 | 0 |
| 1734370200 | 2375.78 | -6.07 | -0.25 | 2381.11 | 2381.11 | 2359.26 | 0 |
| 1734111000 | 2381.85 | -4.22 | -0.18 | 2383.94 | 2393.31 | 2378.9899 | 0 |
| 1734024600 | 2386.07 | -2.31 | -0.10 | 2388.19 | 2397.94 | 2380.58 | 0 |
| 1733938200 | 2388.38 | 6.59 | 0.28 | 2381.03 | 2397.66 | 2378.68 | 0 |
| 1733851800 | 2381.79 | -12 | -0.50 | 2393.56 | 2395.3 | 2376.69 | 0 |
| 1733765400 | 2393.79 | 21.54 | 0.91 | 2372.39 | 2401.16 | 2372.39 | 0 |
| 1733506200 | 2372.25 | 16.63 | 0.71 | 2356.23 | 2373.18 | 2350.91 | 0 |
| 1733419800 | 2355.62 | 16.95 | 0.72 | 2338.36 | 2359.28 | 2338.36 | 0 |
| 1733333400 | 2338.67 | 21.23 | 0.92 | 2317.77 | 2343.13 | 2317.77 | 0 |
| 1733247000 | 2317.44 | 0.41 | 0.02 | 2317.17 | 2342.26 | 2307.1 | 0 |
| 1733160600 | 2317.03 | 10.61 | 0.46 | 2300.27 | 2317.13 | 2290.61 | 0 |
| 1732901400 | 2306.42 | 20.25 | 0.89 | 2285.56 | 2307.57 | 2281.09 | 0 |
| 1732815000 | 2286.17 | 14.93 | 0.66 | 2271.42 | 2301.65 | 2271.42 | 0 |
| 1732728600 | 2271.2399 | -12.89 | -0.56 | 2283.36 | 2284.33 | 2266.7 | 0 |
| 1732642200 | 2284.13 | -11.61 | -0.51 | 2292.2 | 2298.61 | 2271.4 | 0 |
| 1732555800 | 2295.7399 | 31.44 | 1.39 | 2265.57 | 2298.09 | 2265.57 | 0 |
| 1732296600 | 2264.3 | 28 | 1.25 | 2242.86 | 2272.48 | 2236.64 | 0 |
| 1732210200 | 2236.3 | 15.58 | 0.70 | 2221.11 | 2236.59 | 2201.26 | 0 |
| 1732123800 | 2220.7199 | -2.9 | -0.13 | 2225.55 | 2249.63 | 2215.98 | 0 |
| 1732037400 | 2223.62 | -15.09 | -0.67 | 2240.6 | 2248.78 | 2208.29 | 0 |
| 1731951000 | 2238.71 | -7.25 | -0.32 | 2243.53 | 2255.2 | 2221.11 | 0 |
| 1731691800 | 2245.96 | -55.14 | -2.40 | 2290.88 | 2290.88 | 2245.96 | 0 |
| 1731605400 | 2301.1 | 43.46 | 1.93 | 2271.21 | 2303.53 | 2265.13 | 0 |
| 1731519000 | 2257.64 | -13.65 | -0.60 | 2273.38 | 2273.38 | 2242.33 | 0 |
| 1731432600 | 2271.29 | -20.34 | -0.89 | 2287.68 | 2298.09 | 2269.66 | 0 |
| 1731346200 | 2291.63 | 19.29 | 0.85 | 2273.38 | 2304.76 | 2273.38 | 0 |
| 1731087000 | 2272.34 | -27.42 | -1.19 | 2300.15 | 2310.81 | 2266.78 | 0 |
| 1731000600 | 2299.76 | 31.59 | 1.39 | 2269.8 | 2304.78 | 2263.66 | 0 |
| 1730914200 | 2268.17 | -29.34 | -1.28 | 2299.11 | 2329.33 | 2263.51 | 0 |
| 1730827800 | 2297.51 | 11.68 | 0.51 | 2285.41 | 2297.9699 | 2283.4699 | 0 |
| 1730741400 | 2285.83 | -20.05 | -0.87 | 2305.67 | 2309.85 | 2284.8 | 0 |
| 1730482200 | 2305.88 | 26.58 | 1.17 | 2279.4899 | 2312.09 | 2273.52 | 0 |
| 1730395800 | 2279.3 | -26.06 | -1.13 | 2301.11 | 2304.69 | 2261.88 | 0 |
| 1730309400 | 2305.36 | -48.22 | -2.05 | 2349.03 | 2349.03 | 2305.32 | 0 |
| 1730223000 | 2353.58 | 6.3 | 0.27 | 2347.85 | 2362.9899 | 2347.57 | 0 |
| 1730136600 | 2347.28 | -10.12 | -0.43 | 2358.38 | 2371.91 | 2337.41 | 0 |
| 1729873800 | 2357.4 | -0.33 | -0.01 | 2356.6 | 2365.75 | 2346.4899 | 0 |
| 1729787400 | 2357.73 | -8.33 | -0.35 | 2363.02 | 2377.7399 | 2357.71 | 0 |
| 1729701000 | 2366.06 | -10.28 | -0.43 | 2375.05 | 2391.2199 | 2365.13 | 0 |
| 1729614600 | 2376.34 | 11.48 | 0.49 | 2365.17 | 2381.51 | 2360.67 | 0 |
| 1729528200 | 2364.86 | -24.23 | -1.01 | 2387.95 | 2402.38 | 2363.56 | 0 |
