Hot Features
프리미엄
Euronext US Energy GR (UENRG)
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 | 97.53 | 3.54311829285 | 2752.66 | 2869.81 | 2587.86 | 0 | 0 | IX |
| 4 | -217.06 | -7.07669736735 | 3067.25 | 3309.66 | 2587.86 | 0 | 0 | IX |
| 12 | -561.9 | -16.4679126283 | 3412.09 | 3479.55 | 2587.86 | 0 | 0 | IX |
| 26 | -379.09 | -11.7391492841 | 3229.28 | 3479.55 | 2587.86 | 0 | 0 | IX |
| 52 | -379.09 | -11.7391492841 | 3229.28 | 3479.55 | 2587.86 | 0 | 0 | IX |
| 156 | -379.09 | -11.7391492841 | 3229.28 | 3479.55 | 2587.86 | 0 | 0 | IX |
| 260 | -379.09 | -11.7391492841 | 3229.28 | 3479.55 | 2587.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744216200 | 2632.81 | -139.81 | -5.04 | 2647.85 | 2665.3 | 2587.86 | 0 |
| 1744129800 | 2772.62 | 54.37 | 2.00 | 2734.4 | 2836.2 | 2733.65 | 0 |
| 1744043400 | 2718.25 | -561.41 | -17.12 | 2752.66 | 2842.53 | 2615.4699 | 0 |
| 1743787800 | 3279.66 | 0 | 0.00 | 3279.66 | 3279.66 | 3279.66 | 0 |
| 1743701400 | 3279.66 | 0 | 0.00 | 3279.66 | 3279.66 | 3279.66 | 0 |
| 1743615000 | 3279.66 | 0 | 0.00 | 3279.66 | 3279.66 | 3279.66 | 0 |
| 1743528600 | 3279.66 | 0 | 0.00 | 3279.66 | 3279.66 | 3279.66 | 0 |
| 1743442200 | 3279.66 | 0 | 0.00 | 3279.66 | 3279.66 | 3279.66 | 0 |
| 1743183000 | 3279.66 | 0 | 0.00 | 3279.66 | 3279.66 | 3279.66 | 0 |
| 1743096600 | 3279.66 | 0 | 0.00 | 3279.66 | 3279.66 | 3279.66 | 0 |
| 1743010200 | 3279.66 | 0 | 0.00 | 3279.66 | 3279.66 | 3279.66 | 0 |
| 1742923800 | 3279.66 | 4.24 | 0.13 | 3282.04 | 3309.66 | 3269.01 | 0 |
| 1742837400 | 3275.42 | 53.47 | 1.66 | 3230.95 | 3297.39 | 3225.16 | 0 |
| 1742578200 | 3221.95 | -19.34 | -0.60 | 3254.04 | 3258.25 | 3221.16 | 0 |
| 1742491800 | 3241.29 | 17.32 | 0.54 | 3228.51 | 3257.75 | 3227.17 | 0 |
| 1742405400 | 3223.9699 | 78.3 | 2.49 | 3175.7 | 3224.94 | 3169.29 | 0 |
| 1742319000 | 3145.67 | -26.15 | -0.82 | 3158.7199 | 3186.65 | 3138.42 | 0 |
| 1742232600 | 3171.82 | 52.17 | 1.67 | 3127.81 | 3173.19 | 3117.5 | 0 |
| 1741973400 | 3119.65 | 71.88 | 2.36 | 3054.76 | 3125.38 | 3034.4699 | 0 |
| 1741887000 | 3047.77 | -25.88 | -0.84 | 3067.25 | 3102.52 | 3047.77 | 0 |
| 1741800600 | 3073.65 | 43.92 | 1.45 | 3040.38 | 3073.65 | 3032.57 | 0 |
| 1741714200 | 3029.73 | -50.65 | -1.64 | 3063.2199 | 3076.82 | 3021.8 | 0 |
| 1741627800 | 3080.38 | 39.19 | 1.29 | 3065.52 | 3119 | 3051.01 | 0 |
| 1741368600 | 3041.19 | 41.79 | 1.39 | 3013.54 | 3063.76 | 2997.35 | 0 |
| 1741282200 | 2999.4 | 2.39 | 0.08 | 3020.54 | 3025.44 | 2969.21 | 0 |
| 1741195800 | 2997.01 | -144.22 | -4.59 | 3098.7399 | 3102.52 | 2973.7 | 0 |
| 1741109400 | 3141.23 | -139.23 | -4.24 | 3180.01 | 3182.14 | 3090.78 | 0 |
| 1741023000 | 3280.46 | 4.21 | 0.13 | 3315.43 | 3320.06 | 3256.27 | 0 |
| 1740763800 | 3276.25 | -10.6 | -0.32 | 3264.98 | 3289.48 | 3235.11 | 0 |
| 1740677400 | 3286.85 | 64.36 | 2.00 | 3233.03 | 3294.45 | 3229.32 | 0 |
| 1740591000 | 3222.4899 | -4.63 | -0.14 | 3237.6 | 3255.19 | 3220.95 | 0 |
| 1740504600 | 3227.12 | -73.65 | -2.23 | 3293.3 | 3295.67 | 3210.93 | 0 |
| 1740418200 | 3300.77 | -42.16 | -1.26 | 3286.36 | 3309.65 | 3273.91 | 0 |
| 1740159000 | 3342.93 | -2.65 | -0.08 | 3354.42 | 3364.68 | 3327.78 | 0 |
| 1740072600 | 3345.58 | -15.34 | -0.46 | 3344.07 | 3348.87 | 3316.53 | 0 |
| 1739986200 | 3360.92 | 42.22 | 1.27 | 3316.27 | 3376.89 | 3315.01 | 0 |
| 1739899800 | 3318.7 | 56.44 | 1.73 | 3268.83 | 3319.7399 | 3267.27 | 0 |
| 1739813400 | 3262.26 | -15.35 | -0.47 | 3262.7199 | 3267.56 | 3260.55 | 0 |
| 1739554200 | 3277.61 | 24.63 | 0.76 | 3261.18 | 3293.23 | 3250.4899 | 0 |
| 1739467800 | 3252.98 | -110.05 | -3.27 | 3240.42 | 3256.34 | 3231.07 | 0 |
| 1739381400 | 3363.03 | 0 | 0.00 | 3363.03 | 3363.03 | 3363.03 | 0 |
| 1739295000 | 3363.03 | 35.79 | 1.08 | 3336.33 | 3363.03 | 3323.09 | 0 |
| 1739208600 | 3327.2399 | 49.14 | 1.50 | 3268.37 | 3330.3 | 3260.94 | 0 |
| 1738949400 | 3278.1 | 28.35 | 0.87 | 3250.21 | 3279.01 | 3243.53 | 0 |
| 1738863000 | 3249.75 | -46.43 | -1.41 | 3306.59 | 3333.8 | 3248.25 | 0 |
| 1738776600 | 3296.18 | -0.25 | -0.01 | 3293.82 | 3301.92 | 3271.66 | 0 |
| 1738690200 | 3296.43 | 34.4 | 1.05 | 3261.55 | 3307.44 | 3233.23 | 0 |
| 1738603800 | 3262.03 | 25.79 | 0.80 | 3270.2399 | 3274.75 | 3227.01 | 0 |
| 1738344600 | 3236.2399 | -49.46 | -1.51 | 3302.4899 | 3313.95 | 3233.76 | 0 |
| 1738258200 | 3285.7 | 10.01 | 0.31 | 3271.79 | 3303.95 | 3259.13 | 0 |
| 1738171800 | 3275.69 | 20.54 | 0.63 | 3266.75 | 3298.09 | 3263.15 | 0 |
| 1738085400 | 3255.15 | 0.2 | 0.01 | 3284.18 | 3302.89 | 3249.08 | 0 |
| 1737999000 | 3254.95 | -60.81 | -1.83 | 3318.38 | 3319.65 | 3245.59 | 0 |
| 1737739800 | 3315.76 | -43.89 | -1.31 | 3347.78 | 3361.7 | 3306.3 | 0 |
| 1737653400 | 3359.65 | -41.47 | -1.22 | 3353.94 | 3389.31 | 3341.41 | 0 |
| 1737567000 | 3401.12 | -18.66 | -0.55 | 3412.91 | 3413.25 | 3373.54 | 0 |
| 1737480600 | 3419.78 | -19.35 | -0.56 | 3440.79 | 3451.1 | 3405.22 | 0 |
| 1737394200 | 3439.13 | -36.7 | -1.06 | 3459.63 | 3463.33 | 3422.15 | 0 |
| 1737135000 | 3475.83 | 51.19 | 1.49 | 3446.21 | 3479.55 | 3437.76 | 0 |
| 1737048600 | 3424.64 | 29.04 | 0.86 | 3412.09 | 3435.8 | 3405.86 | 0 |
| 1736962200 | 3395.6 | 52.35 | 1.57 | 3366.87 | 3416.78 | 3350.92 | 0 |
| 1736875800 | 3343.25 | 6.44 | 0.19 | 3341.76 | 3355.95 | 3326.25 | 0 |
| 1736789400 | 3336.81 | 50.65 | 1.54 | 3289.21 | 3372.01 | 3283.9 | 0 |
| 1736530200 | 3286.16 | 31.17 | 0.96 | 3254.04 | 3334.04 | 3249.31 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
