Hot Features
프리미엄
Euronext US Energy NR (UENRN)
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 | 84.06 | 3.52908577954 | 2381.92 | 2483.29 | 2239.32 | 0 | 0 | IX |
| 4 | -188.59 | -7.10435211729 | 2654.57 | 2863.91 | 2239.32 | 0 | 0 | IX |
| 12 | -493.97 | -16.6884575753 | 2959.95 | 3018.2 | 2239.32 | 0 | 0 | IX |
| 26 | -335.46 | -11.9745559427 | 2801.44 | 3018.2 | 2239.32 | 0 | 0 | IX |
| 52 | -335.46 | -11.9745559427 | 2801.44 | 3018.2 | 2239.32 | 0 | 0 | IX |
| 156 | -335.46 | -11.9745559427 | 2801.44 | 3018.2 | 2239.32 | 0 | 0 | IX |
| 260 | -335.46 | -11.9745559427 | 2801.44 | 3018.2 | 2239.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744216200 | 2278.21 | -120.98 | -5.04 | 2291.23 | 2306.33 | 2239.32 | 0 |
| 1744129800 | 2399.19 | 47.04 | 2.00 | 2366.12 | 2454.21 | 2365.4699 | 0 |
| 1744043400 | 2352.15 | -485.8 | -17.12 | 2381.92 | 2459.69 | 2263.21 | 0 |
| 1743787800 | 2837.95 | 0 | 0.00 | 2837.95 | 2837.95 | 2837.95 | 0 |
| 1743701400 | 2837.95 | 0 | 0.00 | 2837.95 | 2837.95 | 2837.95 | 0 |
| 1743615000 | 2837.95 | 0 | 0.00 | 2837.95 | 2837.95 | 2837.95 | 0 |
| 1743528600 | 2837.95 | 0 | 0.00 | 2837.95 | 2837.95 | 2837.95 | 0 |
| 1743442200 | 2837.95 | 0 | 0.00 | 2837.95 | 2837.95 | 2837.95 | 0 |
| 1743183000 | 2837.95 | 0 | 0.00 | 2837.95 | 2837.95 | 2837.95 | 0 |
| 1743096600 | 2837.95 | 0 | 0.00 | 2837.95 | 2837.95 | 2837.95 | 0 |
| 1743010200 | 2837.95 | 0 | 0.00 | 2837.95 | 2837.95 | 2837.95 | 0 |
| 1742923800 | 2837.95 | 3.68 | 0.13 | 2840 | 2863.91 | 2828.73 | 0 |
| 1742837400 | 2834.27 | 46.27 | 1.66 | 2795.79 | 2853.28 | 2790.79 | 0 |
| 1742578200 | 2788 | -16.74 | -0.60 | 2815.77 | 2819.42 | 2787.32 | 0 |
| 1742491800 | 2804.7399 | 14.98 | 0.54 | 2793.68 | 2818.9899 | 2792.53 | 0 |
| 1742405400 | 2789.76 | 67.76 | 2.49 | 2747.98 | 2790.59 | 2742.44 | 0 |
| 1742319000 | 2722 | -22.62 | -0.82 | 2733.29 | 2757.46 | 2715.7199 | 0 |
| 1742232600 | 2744.62 | 45.08 | 1.67 | 2706.55 | 2745.81 | 2697.62 | 0 |
| 1741973400 | 2699.54 | 61.84 | 2.34 | 2643.39 | 2704.51 | 2625.83 | 0 |
| 1741887000 | 2637.7 | -22.48 | -0.85 | 2654.57 | 2685.09 | 2637.7 | 0 |
| 1741800600 | 2660.18 | 38.01 | 1.45 | 2631.39 | 2660.18 | 2624.63 | 0 |
| 1741714200 | 2622.17 | -43.9 | -1.65 | 2651.15 | 2662.93 | 2615.3 | 0 |
| 1741627800 | 2666.07 | 33.84 | 1.29 | 2653.21 | 2699.4899 | 2640.64 | 0 |
| 1741368600 | 2632.23 | 36.17 | 1.39 | 2608.3 | 2651.76 | 2594.28 | 0 |
| 1741282200 | 2596.06 | 1.98 | 0.08 | 2614.35 | 2618.59 | 2569.93 | 0 |
| 1741195800 | 2594.08 | -124.91 | -4.59 | 2682.13 | 2685.4 | 2573.9 | 0 |
| 1741109400 | 2718.9899 | -120.51 | -4.24 | 2752.55 | 2754.39 | 2675.32 | 0 |
| 1741023000 | 2839.5 | 3.62 | 0.13 | 2869.77 | 2873.78 | 2818.57 | 0 |
| 1740763800 | 2835.88 | -9.17 | -0.32 | 2826.12 | 2847.33 | 2800.27 | 0 |
| 1740677400 | 2845.05 | 55.71 | 2.00 | 2798.46 | 2851.63 | 2795.26 | 0 |
| 1740591000 | 2789.34 | -4.01 | -0.14 | 2802.42 | 2817.65 | 2788.01 | 0 |
| 1740504600 | 2793.35 | -63.75 | -2.23 | 2850.63 | 2852.68 | 2779.34 | 0 |
| 1740418200 | 2857.1 | -36.73 | -1.27 | 2844.62 | 2864.79 | 2833.85 | 0 |
| 1740159000 | 2893.83 | -2.3 | -0.08 | 2903.77 | 2912.66 | 2880.71 | 0 |
| 1740072600 | 2896.13 | -13.28 | -0.46 | 2894.82 | 2898.9699 | 2870.98 | 0 |
| 1739986200 | 2909.41 | 36.41 | 1.27 | 2870.75 | 2923.23 | 2869.66 | 0 |
| 1739899800 | 2873 | 48.81 | 1.73 | 2829.83 | 2873.9 | 2828.48 | 0 |
| 1739813400 | 2824.19 | -13.3 | -0.47 | 2824.59 | 2828.77 | 2822.71 | 0 |
| 1739554200 | 2837.4899 | 19.38 | 0.69 | 2823.25 | 2851.02 | 2813.9899 | 0 |
| 1739467800 | 2818.11 | -96.89 | -3.32 | 2807.2199 | 2821.01 | 2799.12 | 0 |
| 1739381400 | 2915 | 0 | 0.00 | 2915 | 2915 | 2915 | 0 |
| 1739295000 | 2915 | 30.91 | 1.07 | 2891.85 | 2915 | 2880.38 | 0 |
| 1739208600 | 2884.09 | 42.6 | 1.50 | 2833.06 | 2886.75 | 2826.62 | 0 |
| 1738949400 | 2841.4899 | 24.02 | 0.85 | 2817.32 | 2842.29 | 2811.52 | 0 |
| 1738863000 | 2817.4699 | -40.26 | -1.41 | 2866.75 | 2890.34 | 2816.17 | 0 |
| 1738776600 | 2857.73 | -0.22 | -0.01 | 2855.68 | 2862.7 | 2836.4699 | 0 |
| 1738690200 | 2857.95 | 29.83 | 1.05 | 2827.7 | 2867.4899 | 2803.15 | 0 |
| 1738603800 | 2828.12 | 21.62 | 0.77 | 2835.2399 | 2839.15 | 2797.75 | 0 |
| 1738344600 | 2806.5 | -43.37 | -1.52 | 2863.96 | 2873.9 | 2804.34 | 0 |
| 1738258200 | 2849.87 | 8.5 | 0.30 | 2837.81 | 2865.7 | 2826.83 | 0 |
| 1738171800 | 2841.37 | 17.82 | 0.63 | 2833.61 | 2860.8 | 2830.4899 | 0 |
| 1738085400 | 2823.55 | 0.17 | 0.01 | 2848.7399 | 2864.96 | 2818.29 | 0 |
| 1737999000 | 2823.38 | -52.75 | -1.83 | 2878.4 | 2879.5 | 2815.26 | 0 |
| 1737739800 | 2876.13 | -38.06 | -1.31 | 2903.9 | 2915.9699 | 2867.92 | 0 |
| 1737653400 | 2914.19 | -35.97 | -1.22 | 2909.2399 | 2939.92 | 2898.37 | 0 |
| 1737567000 | 2950.16 | -16.19 | -0.55 | 2960.39 | 2960.69 | 2926.25 | 0 |
| 1737480600 | 2966.35 | -16.79 | -0.56 | 2984.58 | 2993.52 | 2953.73 | 0 |
| 1737394200 | 2983.14 | -31.84 | -1.06 | 3000.92 | 3004.13 | 2968.41 | 0 |
| 1737135000 | 3014.98 | 44.14 | 1.49 | 2989.28 | 3018.2 | 2981.95 | 0 |
| 1737048600 | 2970.84 | 25.19 | 0.86 | 2959.95 | 2980.52 | 2954.55 | 0 |
| 1736962200 | 2945.65 | 45.41 | 1.57 | 2920.7199 | 2964.03 | 2906.89 | 0 |
| 1736875800 | 2900.2399 | 5.59 | 0.19 | 2898.94 | 2911.25 | 2885.4899 | 0 |
| 1736789400 | 2894.65 | 43.94 | 1.54 | 2853.35 | 2925.18 | 2848.75 | 0 |
| 1736530200 | 2850.71 | 27.04 | 0.96 | 2822.85 | 2892.2399 | 2818.7399 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
