Hot Features
프리미엄
Euronext Transatlantic Health Care NR (THECN)
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 | -223.58 | -3.90127291287 | 5730.95 | 5852.85 | 5410.2 | 0 | 0 | IX |
| 4 | -706.02 | -11.3628792012 | 6213.39 | 6383.85 | 5410.2 | 0 | 0 | IX |
| 12 | -851.34 | -13.3885646617 | 6358.71 | 6688.04 | 5410.2 | 0 | 0 | IX |
| 26 | -965.5 | -14.9161036758 | 6472.87 | 6688.04 | 5410.2 | 0 | 0 | IX |
| 52 | -965.5 | -14.9161036758 | 6472.87 | 6688.04 | 5410.2 | 0 | 0 | IX |
| 156 | -965.5 | -14.9161036758 | 6472.87 | 6688.04 | 5410.2 | 0 | 0 | IX |
| 260 | -965.5 | -14.9161036758 | 6472.87 | 6688.04 | 5410.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5557.15 | 89.94 | 1.65 | 5528.8 | 5560.74 | 5452.82 | 0 |
| 1744302600 | 5467.21 | 6.37 | 0.12 | 5730.37 | 5843.7299 | 5445.99 | 0 |
| 1744216200 | 5460.84 | -302.46 | -5.25 | 5594.07 | 5594.07 | 5410.2 | 0 |
| 1744129800 | 5763.3 | 136.34 | 2.42 | 5655.21 | 5852.85 | 5654.27 | 0 |
| 1744043400 | 5626.96 | -648.13 | -10.33 | 5730.95 | 5786.67 | 5477.17 | 0 |
| 1743787800 | 6275.09 | 0 | 0.00 | 6275.09 | 6275.09 | 6275.09 | 0 |
| 1743701400 | 6275.09 | 0 | 0.00 | 6275.09 | 6275.09 | 6275.09 | 0 |
| 1743615000 | 6275.09 | 0 | 0.00 | 6275.09 | 6275.09 | 6275.09 | 0 |
| 1743528600 | 6275.09 | 0 | 0.00 | 6275.09 | 6275.09 | 6275.09 | 0 |
| 1743442200 | 6275.09 | 0 | 0.00 | 6275.09 | 6275.09 | 6275.09 | 0 |
| 1743183000 | 6275.09 | 0 | 0.00 | 6275.09 | 6275.09 | 6275.09 | 0 |
| 1743096600 | 6275.09 | 0 | 0.00 | 6275.09 | 6275.09 | 6275.09 | 0 |
| 1743010200 | 6275.09 | -31.64 | -0.50 | 6299.08 | 6299.7 | 6252.55 | 0 |
| 1742923800 | 6306.7299 | -50.13 | -0.79 | 6366.56 | 6383.85 | 6302.31 | 0 |
| 1742837400 | 6356.86 | 25.17 | 0.40 | 6322.88 | 6368.1899 | 6296.53 | 0 |
| 1742578200 | 6331.6899 | -1.11 | -0.02 | 6335.51 | 6339.57 | 6294.25 | 0 |
| 1742491800 | 6332.8 | 37.41 | 0.59 | 6313.34 | 6372.42 | 6310.29 | 0 |
| 1742405400 | 6295.39 | 22.94 | 0.37 | 6314.4799 | 6315.18 | 6289.81 | 0 |
| 1742319000 | 6272.45 | -17.88 | -0.28 | 6290.07 | 6322.81 | 6264.95 | 0 |
| 1742232600 | 6290.33 | 66.09 | 1.06 | 6240.9399 | 6290.8 | 6234.24 | 0 |
| 1741973400 | 6224.24 | 25.71 | 0.41 | 6213.39 | 6235.72 | 6164.5 | 0 |
| 1741887000 | 6198.53 | -20.83 | -0.33 | 6219.45 | 6249.46 | 6192.79 | 0 |
| 1741800600 | 6219.36 | 13.62 | 0.22 | 6237.83 | 6264.4 | 6174.17 | 0 |
| 1741714200 | 6205.74 | -206.31 | -3.22 | 6342.79 | 6342.79 | 6198.1 | 0 |
| 1741627800 | 6412.05 | -29.29 | -0.45 | 6466.4 | 6471.28 | 6398.78 | 0 |
| 1741368600 | 6441.34 | -9.48 | -0.15 | 6463.76 | 6463.76 | 6415.54 | 0 |
| 1741282200 | 6450.82 | -40.56 | -0.62 | 6510.39 | 6510.39 | 6418.01 | 0 |
| 1741195800 | 6491.38 | -115.53 | -1.75 | 6521.87 | 6528.25 | 6467.85 | 0 |
| 1741109400 | 6606.91 | -79.44 | -1.19 | 6661.9799 | 6668.39 | 6602.51 | 0 |
| 1741023000 | 6686.35 | 76.42 | 1.16 | 6679.79 | 6688.04 | 6653.31 | 0 |
| 1740763800 | 6609.93 | -45.55 | -0.68 | 6619.68 | 6643.38 | 6589.82 | 0 |
| 1740677400 | 6655.4799 | 59.64 | 0.90 | 6593.88 | 6667.34 | 6587.62 | 0 |
| 1740591000 | 6595.84 | -3.8 | -0.06 | 6634.45 | 6641.14 | 6593.57 | 0 |
| 1740504600 | 6599.64 | -5.2 | -0.08 | 6597.32 | 6635.13 | 6585.02 | 0 |
| 1740418200 | 6604.84 | 39.1 | 0.60 | 6543.7299 | 6607.77 | 6543.7299 | 0 |
| 1740159000 | 6565.74 | 34.17 | 0.52 | 6541.1 | 6578.6 | 6505.3 | 0 |
| 1740072600 | 6531.57 | 12.39 | 0.19 | 6540.67 | 6554.56 | 6509.7 | 0 |
| 1739986200 | 6519.18 | 53.23 | 0.82 | 6464.74 | 6535.08 | 6463.03 | 0 |
| 1739899800 | 6465.95 | 7.91 | 0.12 | 6472.24 | 6493.14 | 6449.17 | 0 |
| 1739813400 | 6458.04 | -9.84 | -0.15 | 6450.88 | 6463.05 | 6449.91 | 0 |
| 1739554200 | 6467.88 | -72.97 | -1.12 | 6535.7 | 6535.7 | 6467.52 | 0 |
| 1739467800 | 6540.85 | 3.27 | 0.05 | 6527.22 | 6565.84 | 6527.22 | 0 |
| 1739381400 | 6537.58 | -35.62 | -0.54 | 6564.4799 | 6581.28 | 6536.4799 | 0 |
| 1739295000 | 6573.2 | -30.39 | -0.46 | 6616.13 | 6622.72 | 6566.53 | 0 |
| 1739208600 | 6603.59 | -29.97 | -0.45 | 6619.11 | 6629.63 | 6590.61 | 0 |
| 1738949400 | 6633.56 | -26.73 | -0.40 | 6619.07 | 6639.32 | 6606.63 | 0 |
| 1738863000 | 6660.29 | 33.13 | 0.50 | 6657.9799 | 6686.58 | 6645.59 | 0 |
| 1738776600 | 6627.16 | 63.88 | 0.97 | 6557.38 | 6628.31 | 6557.38 | 0 |
| 1738690200 | 6563.28 | -93.56 | -1.41 | 6628.42 | 6628.42 | 6525.36 | 0 |
| 1738603800 | 6656.84 | 46.98 | 0.71 | 6654.59 | 6665.03 | 6612.38 | 0 |
| 1738344600 | 6609.86 | 60.16 | 0.92 | 6582.7 | 6650.27 | 6581.7 | 0 |
| 1738258200 | 6549.7 | 38.28 | 0.59 | 6492.53 | 6554.37 | 6481.4399 | 0 |
| 1738171800 | 6511.42 | -19.66 | -0.30 | 6526.92 | 6550.21 | 6508.51 | 0 |
| 1738085400 | 6531.08 | 16.98 | 0.26 | 6549.91 | 6572.6 | 6521.99 | 0 |
| 1737999000 | 6514.1 | 123.34 | 1.93 | 6418 | 6514.57 | 6385.9 | 0 |
| 1737739800 | 6390.76 | 10.66 | 0.17 | 6387.21 | 6419.43 | 6363.1899 | 0 |
| 1737653400 | 6380.1 | 22.44 | 0.35 | 6348.7299 | 6389.17 | 6338.92 | 0 |
| 1737567000 | 6357.66 | 34.12 | 0.54 | 6352.67 | 6363.97 | 6310.92 | 0 |
| 1737480600 | 6323.54 | 66.8 | 1.07 | 6262.17 | 6341.76 | 6261.27 | 0 |
| 1737394200 | 6256.74 | -88.85 | -1.40 | 6293.2299 | 6305.33 | 6240.59 | 0 |
| 1737135000 | 6345.59 | -1.53 | -0.02 | 6358.71 | 6367.55 | 6326.57 | 0 |
| 1737048600 | 6347.12 | 13.41 | 0.21 | 6323.38 | 6354.11 | 6297.72 | 0 |
| 1736962200 | 6333.71 | 76.5 | 1.22 | 6278.47 | 6333.71 | 6273.42 | 0 |
| 1736875800 | 6257.21 | -118.23 | -1.85 | 6386.4799 | 6392.58 | 6257.21 | 0 |
| 1736789400 | 6375.4399 | 19.94 | 0.31 | 6360.67 | 6391.39 | 6342.14 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
