Hot Features
프리미엄
Euronext Transatlantic PAB 50 (TPABN)
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 | 255.94 | 2.90656936462 | 8805.57 | 9093.72 | 8793.02 | 0 | 0 | IX |
| 4 | -931.15 | -9.31833966131 | 9992.66 | 10028.23 | 8683 | 0 | 0 | IX |
| 12 | -693.74 | -7.11145280746 | 9755.25 | 10087.53 | 8683 | 0 | 0 | IX |
| 26 | 633.96 | 7.52247094351 | 8427.55 | 10087.53 | 8418.6 | 0 | 0 | IX |
| 52 | 1353.23 | 17.5555376816 | 7708.28 | 10087.53 | 7331.2 | 0 | 0 | IX |
| 156 | 2699.61 | 42.434021283 | 6361.9 | 10087.53 | 5867.46 | 0 | 0 | IX |
| 260 | 2699.61 | 42.434021283 | 6361.9 | 10087.53 | 5867.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 9011.57 | -3.55 | -0.04 | 9034.1 | 9034.1 | 8936.23 | 0 |
| 1742491800 | 9015.12 | -33.08 | -0.37 | 9063.92 | 9093.72 | 8991.28 | 0 |
| 1742405400 | 9048.2 | 107.16 | 1.20 | 8956.77 | 9077.91 | 8931.12 | 0 |
| 1742319000 | 8941.04 | -40.94 | -0.46 | 8995.43 | 9062.97 | 8930.66 | 0 |
| 1742232600 | 8981.98 | 2.37 | 0.03 | 9007.1 | 9048.2 | 8936.44 | 0 |
| 1741973400 | 8979.61 | 185.64 | 2.11 | 8805.57 | 9013.59 | 8793.02 | 0 |
| 1741887000 | 8793.97 | -114.62 | -1.29 | 8903.19 | 8925.49 | 8781.51 | 0 |
| 1741800600 | 8908.59 | 217.02 | 2.50 | 8755.08 | 8955.87 | 8755.08 | 0 |
| 1741714200 | 8691.57 | -144.83 | -1.64 | 8826.7 | 8845.6 | 8683 | 0 |
| 1741627800 | 8836.4 | -256.51 | -2.82 | 9189.99 | 9209.51 | 8827.47 | 0 |
| 1741368600 | 9092.91 | -83.49 | -0.91 | 9151.6 | 9186.18 | 9057.02 | 0 |
| 1741282200 | 9176.4 | -68.15 | -0.74 | 9283.75 | 9332.68 | 9135.94 | 0 |
| 1741195800 | 9244.55 | 0.35 | 0.00 | 9190.92 | 9294.15 | 9174.74 | 0 |
| 1741109400 | 9244.2 | -304.62 | -3.19 | 9416.11 | 9416.11 | 9150.17 | 0 |
| 1741023000 | 9548.82 | 27.2 | 0.29 | 9606.75 | 9658.16 | 9502.16 | 0 |
| 1740763800 | 9521.62 | -132.03 | -1.37 | 9509.49 | 9545.69 | 9386.74 | 0 |
| 1740677400 | 9653.65 | -106.54 | -1.09 | 9724.51 | 9764.54 | 9577.33 | 0 |
| 1740591000 | 9760.19 | 79.67 | 0.82 | 9638.74 | 9775.2 | 9638.74 | 0 |
| 1740504600 | 9680.52 | -154.48 | -1.57 | 9762.12 | 9762.12 | 9583.59 | 0 |
| 1740418200 | 9835 | -130.1 | -1.31 | 9861.4 | 9916.53 | 9746.66 | 0 |
| 1740159000 | 9965.1 | -26.45 | -0.26 | 9992.66 | 10028.23 | 9954.25 | 0 |
| 1740072600 | 9991.55 | -32.58 | -0.33 | 10017.22 | 10062.5 | 9950.85 | 0 |
| 1739986200 | 10024.13 | -20.87 | -0.21 | 10037.43 | 10063.83 | 9968.34 | 0 |
| 1739899800 | 10045 | 32.05 | 0.32 | 10026.58 | 10087.53 | 10019.06 | 0 |
| 1739813400 | 10012.95 | 71.91 | 0.72 | 9986.36 | 10018.95 | 9986.24 | 0 |
| 1739554200 | 9941.04 | 8.62 | 0.09 | 9955.31 | 9969.65 | 9918.79 | 0 |
| 1739467800 | 9932.42 | 139.75 | 1.43 | 9793.87 | 9955.08 | 9793.87 | 0 |
| 1739381400 | 9792.67 | -42.89 | -0.44 | 9810.58 | 9823.27 | 9741.68 | 0 |
| 1739295000 | 9835.56 | 21.16 | 0.22 | 9803.85 | 9864.29 | 9792.59 | 0 |
| 1739208600 | 9814.4 | 115.2 | 1.19 | 9705.92 | 9836.51 | 9705.45 | 0 |
| 1738949400 | 9699.2 | -35.97 | -0.37 | 9760.95 | 9791.55 | 9687.81 | 0 |
| 1738863000 | 9735.17 | 120.19 | 1.25 | 9647.3 | 9744.11 | 9647.3 | 0 |
| 1738776600 | 9614.98 | 69.68 | 0.73 | 9564.2 | 9625.12 | 9526.7099 | 0 |
| 1738690200 | 9545.3 | 70.4 | 0.74 | 9478.93 | 9580.91 | 9458.8 | 0 |
| 1738603800 | 9474.9 | -248.81 | -2.56 | 9693.32 | 9693.32 | 9407.8799 | 0 |
| 1738344600 | 9723.7099 | 139.73 | 1.46 | 9654.23 | 9778.44 | 9654.23 | 0 |
| 1738258200 | 9583.98 | -28.12 | -0.29 | 9627.93 | 9679.83 | 9541.89 | 0 |
| 1738171800 | 9612.1 | 30.01 | 0.31 | 9640.2099 | 9733.66 | 9594.27 | 0 |
| 1738085400 | 9582.09 | 194.17 | 2.07 | 9420.48 | 9590 | 9402.78 | 0 |
| 1737999000 | 9387.92 | -428.68 | -4.37 | 9817.05 | 9817.05 | 9357.74 | 0 |
| 1737739800 | 9816.6 | -55.52 | -0.56 | 9890.61 | 9911.72 | 9813.76 | 0 |
| 1737653400 | 9872.12 | 159.85 | 1.65 | 9918.03 | 9918.35 | 9851.84 | 0 |
| 1737567000 | 9712.27 | 0 | 0.00 | 9712.27 | 9712.27 | 9712.27 | 0 |
| 1737480600 | 9712.27 | -62.68 | -0.64 | 9778.33 | 9798.3 | 9683.68 | 0 |
| 1737394200 | 9774.95 | -55.84 | -0.57 | 9793.33 | 9811.22 | 9752.56 | 0 |
| 1737135000 | 9830.79 | 114.76 | 1.18 | 9676.92 | 9831.37 | 9670.04 | 0 |
| 1737048600 | 9716.03 | 11.51 | 0.12 | 9736 | 9827.53 | 9682.95 | 0 |
| 1736962200 | 9704.52 | 183 | 1.92 | 9514.41 | 9721.24 | 9511.77 | 0 |
| 1736875800 | 9521.52 | -1.61 | -0.02 | 9543.83 | 9646.01 | 9507.35 | 0 |
| 1736789400 | 9523.1299 | -67.02 | -0.70 | 9605.55 | 9605.55 | 9456.2099 | 0 |
| 1736530200 | 9590.15 | -133.55 | -1.37 | 9722.15 | 9745.45 | 9541.33 | 0 |
| 1736443800 | 9723.7 | 76.22 | 0.79 | 9707.17 | 9725.67 | 9681.72 | 0 |
| 1736357400 | 9647.48 | -39.54 | -0.41 | 9682.75 | 9738.52 | 9647.48 | 0 |
| 1736271000 | 9687.02 | -153.49 | -1.56 | 9787.83 | 9865.25 | 9667.69 | 0 |
| 1736184600 | 9840.51 | 214.92 | 2.23 | 9649.54 | 9856.7 | 9649.54 | 0 |
| 1735925400 | 9625.59 | 50.68 | 0.53 | 9575.89 | 9649.26 | 9536.81 | 0 |
| 1735839000 | 9574.91 | -9.11 | -0.10 | 9549.52 | 9642.01 | 9517.42 | 0 |
| 1735666200 | 9584.02 | -45.42 | -0.47 | 9579.9599 | 9640.04 | 9577.09 | 0 |
| 1735579800 | 9629.44 | -4.84 | -0.05 | 9668.66 | 9668.66 | 9541.14 | 0 |
| 1735320600 | 9634.28 | -125.36 | -1.28 | 9755.25 | 9786.59 | 9601.01 | 0 |
| 1735061400 | 9759.64 | 125.26 | 1.30 | 9677.61 | 9764.49 | 9671.06 | 0 |
| 1734975000 | 9634.3799 | 1.97 | 0.02 | 9580.02 | 9648.58 | 9553.69 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
