Hot Features
프리미엄
Euronext US Basic Materials NR (UBMAN)
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 | 161.95 | 4.51674080685 | 3585.55 | 3773.29 | 3423.32 | 0 | 0 | IX |
| 4 | -202.39 | -5.12394016036 | 3949.89 | 4139.76 | 3423.32 | 0 | 0 | IX |
| 12 | -379.86 | -9.20346177702 | 4127.36 | 4360.49 | 3423.32 | 0 | 0 | IX |
| 26 | -435.79 | -10.417398746 | 4183.29 | 4360.49 | 3423.32 | 0 | 0 | IX |
| 52 | -435.79 | -10.417398746 | 4183.29 | 4360.49 | 3423.32 | 0 | 0 | IX |
| 156 | -435.79 | -10.417398746 | 4183.29 | 4360.49 | 3423.32 | 0 | 0 | IX |
| 260 | -435.79 | -10.417398746 | 4183.29 | 4360.49 | 3423.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744216200 | 3478.69 | -127.2 | -3.53 | 3431.25 | 3494.18 | 3423.32 | 0 |
| 1744129800 | 3605.89 | 54.88 | 1.55 | 3552.58 | 3665.75 | 3551.61 | 0 |
| 1744043400 | 3551.01 | -95.93 | -2.63 | 3585.55 | 3691.4 | 3437.78 | 0 |
| 1743784200 | 3646.94 | -243.24 | -6.25 | 3823.14 | 3853.12 | 3627.05 | 0 |
| 1743697800 | 3890.18 | -159.91 | -3.95 | 4017.28 | 4034.14 | 3837.77 | 0 |
| 1743611400 | 4050.09 | 7.16 | 0.18 | 4060.29 | 4063.16 | 4011.95 | 0 |
| 1743525000 | 4042.93 | 23.74 | 0.59 | 4051.45 | 4061.38 | 4003.28 | 0 |
| 1743438600 | 4019.19 | -6.9 | -0.17 | 4008.15 | 4034.28 | 3963.92 | 0 |
| 1743183000 | 4026.09 | -58.93 | -1.44 | 4104.34 | 4112.79 | 4026.04 | 0 |
| 1743096600 | 4085.02 | -23.83 | -0.58 | 4114.81 | 4123.03 | 4066.33 | 0 |
| 1743010200 | 4108.85 | 8.32 | 0.20 | 4111.1 | 4139.76 | 4104.34 | 0 |
| 1742923800 | 4100.53 | 23.78 | 0.58 | 4080.81 | 4109.74 | 4064.64 | 0 |
| 1742837400 | 4076.75 | 78.79 | 1.97 | 4008.64 | 4089.5 | 4001.53 | 0 |
| 1742578200 | 3997.96 | -51.05 | -1.26 | 4052.6 | 4057.84 | 3960.53 | 0 |
| 1742491800 | 4049.01 | 8.14 | 0.20 | 4059.27 | 4085.06 | 4048.13 | 0 |
| 1742405400 | 4040.87 | 25.71 | 0.64 | 4038.03 | 4063.18 | 4029.85 | 0 |
| 1742319000 | 4015.16 | -4.79 | -0.12 | 4016.97 | 4044.47 | 4007.46 | 0 |
| 1742232600 | 4019.95 | 32.07 | 0.80 | 3999.66 | 4020.77 | 3983.23 | 0 |
| 1741973400 | 3987.88 | 38.52 | 0.98 | 3966.71 | 4004.65 | 3940.35 | 0 |
| 1741887000 | 3949.36 | -1.88 | -0.05 | 3949.89 | 4004.34 | 3942.97 | 0 |
| 1741800600 | 3951.24 | 21.03 | 0.54 | 3946.11 | 3964.99 | 3906.47 | 0 |
| 1741714200 | 3930.21 | -93.04 | -2.31 | 3973.95 | 3977.19 | 3920.97 | 0 |
| 1741627800 | 4023.25 | -36.08 | -0.89 | 4118.42 | 4124.35 | 4023.25 | 0 |
| 1741368600 | 4059.33 | -27.86 | -0.68 | 4080.49 | 4103.02 | 4052.07 | 0 |
| 1741282200 | 4087.19 | 18.43 | 0.45 | 4098.11 | 4113.62 | 4065.96 | 0 |
| 1741195800 | 4068.76 | -56.21 | -1.36 | 4048.15 | 4102.55 | 4017.87 | 0 |
| 1741109400 | 4124.97 | -120.24 | -2.83 | 4169.42 | 4172.2299 | 4107.15 | 0 |
| 1741023000 | 4245.21 | 2.72 | 0.06 | 4276.3 | 4303.27 | 4222.91 | 0 |
| 1740763800 | 4242.49 | -22.45 | -0.53 | 4236.15 | 4262.1 | 4226.07 | 0 |
| 1740677400 | 4264.9399 | 29.11 | 0.69 | 4223.81 | 4278.55 | 4218.92 | 0 |
| 1740591000 | 4235.83 | 30.6 | 0.73 | 4221.18 | 4263.09 | 4211.96 | 0 |
| 1740504600 | 4205.2299 | -17.1 | -0.40 | 4211.54 | 4222.02 | 4182.61 | 0 |
| 1740418200 | 4222.33 | -43.16 | -1.01 | 4209.59 | 4230.42 | 4199.51 | 0 |
| 1740159000 | 4265.49 | -22.1 | -0.52 | 4298.42 | 4311.57 | 4262.29 | 0 |
| 1740072600 | 4287.59 | -37.05 | -0.86 | 4320.88 | 4334.22 | 4283.12 | 0 |
| 1739986200 | 4324.64 | -2.81 | -0.06 | 4346.88 | 4360.49 | 4305.09 | 0 |
| 1739899800 | 4327.45 | 44.45 | 1.04 | 4291.39 | 4330.9399 | 4280.52 | 0 |
| 1739813400 | 4283 | -15.07 | -0.35 | 4283.58 | 4289.95 | 4280.75 | 0 |
| 1739554200 | 4298.07 | 9.4 | 0.22 | 4305.45 | 4315.77 | 4286.4 | 0 |
| 1739467800 | 4288.67 | 21.76 | 0.51 | 4248.15 | 4291.9 | 4246.88 | 0 |
| 1739381400 | 4266.91 | -33.44 | -0.78 | 4275.17 | 4298.59 | 4241.32 | 0 |
| 1739295000 | 4300.35 | 33.54 | 0.79 | 4281.86 | 4318.04 | 4265.95 | 0 |
| 1739208600 | 4266.81 | 15.65 | 0.37 | 4232.42 | 4279.61 | 4222.83 | 0 |
| 1738949400 | 4251.16 | 15.89 | 0.38 | 4255.57 | 4270.37 | 4228.55 | 0 |
| 1738863000 | 4235.27 | 5.65 | 0.13 | 4239.38 | 4268.76 | 4233.47 | 0 |
| 1738776600 | 4229.62 | 9.24 | 0.22 | 4207.42 | 4233.1899 | 4184.6 | 0 |
| 1738690200 | 4220.38 | -28.31 | -0.67 | 4249.34 | 4250.38 | 4214.15 | 0 |
| 1738603800 | 4248.6899 | 46.39 | 1.10 | 4254.9399 | 4259.91 | 4188.78 | 0 |
| 1738344600 | 4202.3 | 20.34 | 0.49 | 4221.63 | 4236.29 | 4193.01 | 0 |
| 1738258200 | 4181.96 | 24.4 | 0.59 | 4142.4799 | 4198.07 | 4126.45 | 0 |
| 1738171800 | 4157.56 | 27.45 | 0.66 | 4143.42 | 4168.01 | 4138.85 | 0 |
| 1738085400 | 4130.11 | 25.77 | 0.63 | 4142.29 | 4158.22 | 4130.11 | 0 |
| 1737999000 | 4104.34 | -35.45 | -0.86 | 4140.89 | 4142.47 | 4080.25 | 0 |
| 1737739800 | 4139.79 | 2.9 | 0.07 | 4137.5 | 4158.6 | 4116.25 | 0 |
| 1737653400 | 4136.89 | -51.88 | -1.24 | 4151.42 | 4155.42 | 4108.77 | 0 |
| 1737567000 | 4188.77 | 0 | 0.00 | 4188.77 | 4188.77 | 4188.77 | 0 |
| 1737480600 | 4188.77 | 28.55 | 0.69 | 4162.2299 | 4208.55 | 4153.62 | 0 |
| 1737394200 | 4160.22 | -58.41 | -1.38 | 4185.03 | 4189.49 | 4139.68 | 0 |
| 1737135000 | 4218.63 | 75.08 | 1.81 | 4165.91 | 4221.82 | 4156.22 | 0 |
| 1737048600 | 4143.55 | 36.59 | 0.89 | 4127.36 | 4153.64 | 4126.59 | 0 |
| 1736962200 | 4106.96 | 42.12 | 1.04 | 4089.38 | 4128.11 | 4069.95 | 0 |
| 1736875800 | 4064.84 | 11.28 | 0.28 | 4065.22 | 4094.28 | 4056.91 | 0 |
| 1736789400 | 4053.56 | 63.79 | 1.60 | 4000.43 | 4071.6 | 3994.01 | 0 |
| 1736530200 | 3989.77 | -7.01 | -0.18 | 3995.61 | 4027.29 | 3985.22 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
