Hot Features
프리미엄
Euronext US Screened Climate Ambition 25 EW (USCLA)
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 | 68.79 | 1.52885692442 | 4499.44 | 4581.61 | 4499.44 | 0 | 0 | IX |
| 4 | 166.99 | 3.79415801002 | 4401.24 | 4594.2 | 4381.29 | 0 | 0 | IX |
| 12 | 214.82 | 4.93452259263 | 4353.41 | 4594.2 | 4286.18 | 0 | 0 | IX |
| 26 | 447.66 | 10.8640309472 | 4120.57 | 4594.2 | 4004.62 | 0 | 0 | IX |
| 52 | 1095.82 | 31.5579093483 | 3472.41 | 4594.2 | 3466.47 | 0 | 0 | IX |
| 156 | 881.14 | 23.8979791651 | 3687.09 | 4594.2 | 2530.17 | 0 | 0 | IX |
| 260 | 1076.16 | 30.8172516588 | 3492.07 | 4594.2 | 2530.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4578.28 | 27.48 | 0.60 | 4550.8 | 4581.61 | 4550.72 | 0 |
| 1732815000 | 4550.8 | -8.8 | -0.19 | 4550.8 | 4550.8 | 4550.8 | 0 |
| 1732728600 | 4559.6 | 0 | 0.00 | 4559.6 | 4559.6 | 4559.6 | 0 |
| 1732642200 | 4559.6 | 29.18 | 0.64 | 4542.7 | 4564.54 | 4542.7 | 0 |
| 1732555800 | 4530.42 | 10.16 | 0.22 | 4521.06 | 4565.93 | 4521.06 | 0 |
| 1732296600 | 4520.26 | 21.85 | 0.49 | 4499.4399 | 4528.21 | 4499.4399 | 0 |
| 1732210200 | 4498.41 | 50.7 | 1.14 | 4469.17 | 4500.1 | 4455.35 | 0 |
| 1732123800 | 4447.71 | -5.86 | -0.13 | 4464.9799 | 4472.64 | 4433.77 | 0 |
| 1732037400 | 4453.57 | 8.39 | 0.19 | 4446.31 | 4454.6899 | 4423.26 | 0 |
| 1731951000 | 4445.18 | 3.49 | 0.08 | 4441.4 | 4454.55 | 4429.81 | 0 |
| 1731691800 | 4441.6899 | -82.93 | -1.83 | 4510.9399 | 4510.9399 | 4439.6899 | 0 |
| 1731605400 | 4524.62 | -34.27 | -0.75 | 4544.99 | 4548.64 | 4521.9 | 0 |
| 1731519000 | 4558.89 | -2.03 | -0.04 | 4556.7 | 4563.31 | 4537.61 | 0 |
| 1731432600 | 4560.92 | -11.44 | -0.25 | 4567.1 | 4580.64 | 4558.64 | 0 |
| 1731346200 | 4572.36 | -7.56 | -0.17 | 4582.72 | 4594.2 | 4570.17 | 0 |
| 1731087000 | 4579.92 | 30.42 | 0.67 | 4557.45 | 4585.4399 | 4557.45 | 0 |
| 1731000600 | 4549.5 | 46.54 | 1.03 | 4520.32 | 4550.76 | 4520.32 | 0 |
| 1730914200 | 4502.96 | 76.84 | 1.74 | 4434.33 | 4516.74 | 4434.33 | 0 |
| 1730827800 | 4426.12 | 28.47 | 0.65 | 4393.38 | 4429.82 | 4393.38 | 0 |
| 1730741400 | 4397.65 | -34.29 | -0.77 | 4411.58 | 4413.31 | 4381.29 | 0 |
| 1730482200 | 4431.9399 | 15.89 | 0.36 | 4401.24 | 4438.92 | 4400.68 | 0 |
| 1730395800 | 4416.05 | -76.39 | -1.70 | 4479.9 | 4479.9 | 4413.63 | 0 |
| 1730309400 | 4492.4399 | -7.72 | -0.17 | 4496.41 | 4508.12 | 4458.22 | 0 |
| 1730223000 | 4500.16 | 14.95 | 0.33 | 4484.46 | 4505.49 | 4469.58 | 0 |
| 1730136600 | 4485.21 | -11.24 | -0.25 | 4466.6899 | 4496.07 | 4466.6899 | 0 |
| 1729873800 | 4496.45 | 34.68 | 0.78 | 4471.47 | 4508.28 | 4471.47 | 0 |
| 1729787400 | 4461.77 | -19.18 | -0.43 | 4479.28 | 4479.82 | 4453.51 | 0 |
| 1729701000 | 4480.95 | -29.67 | -0.66 | 4523.25 | 4523.25 | 4480.42 | 0 |
| 1729614600 | 4510.62 | -26.62 | -0.59 | 4521.9 | 4521.9 | 4498.14 | 0 |
| 1729528200 | 4537.24 | 0 | 0.00 | 4537.24 | 4537.24 | 4537.24 | 0 |
| 1729269000 | 4537.24 | -11.96 | -0.26 | 4532.6899 | 4543.88 | 4528.15 | 0 |
| 1729182600 | 4549.2 | 28.68 | 0.63 | 4532.36 | 4561.93 | 4532.36 | 0 |
| 1729096200 | 4520.52 | -17.79 | -0.39 | 4521.75 | 4521.75 | 4498.41 | 0 |
| 1729009800 | 4538.31 | -24.96 | -0.55 | 4564.46 | 4571.67 | 4533.6899 | 0 |
| 1728923400 | 4563.27 | 39.92 | 0.88 | 4533.5 | 4563.57 | 4533.5 | 0 |
| 1728664200 | 4523.35 | 14.89 | 0.33 | 4503.54 | 4531.17 | 4503.54 | 0 |
| 1728577800 | 4508.46 | 2.43 | 0.05 | 4520 | 4520 | 4497.41 | 0 |
| 1728491400 | 4506.03 | 28.02 | 0.63 | 4492.67 | 4514.06 | 4486.65 | 0 |
| 1728405000 | 4478.01 | 10.11 | 0.23 | 4442.15 | 4483.34 | 4442.15 | 0 |
| 1728318600 | 4467.9 | 13.33 | 0.30 | 4482.99 | 4483.47 | 4464.7299 | 0 |
| 1728059400 | 4454.57 | 4.04 | 0.09 | 4443.99 | 4471.32 | 4441.32 | 0 |
| 1727973000 | 4450.53 | -0.05 | -0.00 | 4446.39 | 4457.33 | 4433.37 | 0 |
| 1727886600 | 4450.58 | 6.74 | 0.15 | 4442.86 | 4455.68 | 4422.53 | 0 |
| 1727800200 | 4443.84 | -13.71 | -0.31 | 4477.63 | 4481.06 | 4428.33 | 0 |
| 1727713800 | 4457.55 | -2.16 | -0.05 | 4455.91 | 4460.04 | 4440.67 | 0 |
| 1727454600 | 4459.71 | 8.02 | 0.18 | 4464.34 | 4476.96 | 4457.7299 | 0 |
| 1727368200 | 4451.6899 | 0.81 | 0.02 | 4448.67 | 4474.14 | 4448.67 | 0 |
| 1727281800 | 4450.88 | 2.13 | 0.05 | 4449.9 | 4462.77 | 4446.36 | 0 |
| 1727195400 | 4448.75 | 0.77 | 0.02 | 4450.33 | 4454.68 | 4429.1899 | 0 |
| 1727109000 | 4447.9799 | 3.67 | 0.08 | 4450.16 | 4457.24 | 4441.4799 | 0 |
| 1726849800 | 4444.31 | -17.94 | -0.40 | 4454.72 | 4454.72 | 4428.87 | 0 |
| 1726763400 | 4462.25 | 50.33 | 1.14 | 4394.2 | 4462.25 | 4394.2 | 0 |
| 1726677000 | 4411.92 | -3.69 | -0.08 | 4411.06 | 4414.29 | 4400.87 | 0 |
| 1726590600 | 4415.61 | 2.24 | 0.05 | 4425.17 | 4439.15 | 4412.6 | 0 |
| 1726504200 | 4413.37 | 2.7 | 0.06 | 4417.57 | 4428.56 | 4403.84 | 0 |
| 1726245000 | 4410.67 | 24.35 | 0.56 | 4416.2 | 4420.99 | 4401.32 | 0 |
| 1726158600 | 4386.32 | 52.96 | 1.22 | 4385.74 | 4392.85 | 4369.3 | 0 |
| 1726072200 | 4333.36 | 14.22 | 0.33 | 4356.67 | 4356.67 | 4287.3 | 0 |
| 1725985800 | 4319.14 | -18.1 | -0.42 | 4335.6 | 4354.39 | 4313.28 | 0 |
| 1725899400 | 4337.24 | 50.91 | 1.19 | 4288.9399 | 4337.41 | 4288.9399 | 0 |
| 1725640200 | 4286.33 | -58.5 | -1.35 | 4353.41 | 4359.05 | 4286.18 | 0 |
| 1725553800 | 4344.83 | -42.78 | -0.98 | 4382.7 | 4386.4399 | 4336.61 | 0 |
| 1725467400 | 4387.61 | -15.92 | -0.36 | 4377.58 | 4400.75 | 4371.01 | 0 |
| 1725381000 | 4403.53 | -37.46 | -0.84 | 4440.99 | 4440.99 | 4402.36 | 0 |
| 1725294600 | 4440.99 | 42.4 | 0.96 | 4440.99 | 4440.99 | 4440.99 | 0 |
| 1725035400 | 4398.59 | -36.69 | -0.83 | 4401.34 | 4428.89 | 4398.59 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
