Hot Features
프리미엄
Euronext Eurozone Utilities GR (UTILG)
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 | -35.61 | -1.45026105514 | 2455.42 | 2455.42 | 2287.49 | 0 | 0 | IX |
| 4 | 79.92 | 3.4155451752 | 2339.89 | 2455.42 | 2287.49 | 0 | 0 | IX |
| 12 | 198.12 | 8.91753574981 | 2221.69 | 2455.42 | 2144.4 | 0 | 0 | IX |
| 26 | 134.57 | 5.88865939682 | 2285.24 | 2455.42 | 2103.24 | 0 | 0 | IX |
| 52 | 134.57 | 5.88865939682 | 2285.24 | 2455.42 | 2103.24 | 0 | 0 | IX |
| 156 | 134.57 | 5.88865939682 | 2285.24 | 2455.42 | 2103.24 | 0 | 0 | IX |
| 260 | 134.57 | 5.88865939682 | 2285.24 | 2455.42 | 2103.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2314.69 | 0 | 0.00 | 2314.69 | 2314.69 | 2314.69 | 0 |
| 1744302600 | 2314.69 | 0 | 0.00 | 2314.69 | 2314.69 | 2314.69 | 0 |
| 1744216200 | 2314.69 | -40.3 | -1.71 | 2347.89 | 2347.89 | 2287.4899 | 0 |
| 1744129800 | 2354.9899 | 36.97 | 1.59 | 2319.05 | 2365.11 | 2304.7 | 0 |
| 1744043400 | 2318.02 | -140.81 | -5.73 | 2455.42 | 2455.42 | 2304.89 | 0 |
| 1743784200 | 2458.83 | -105.71 | -4.12 | 2568.9 | 2584.85 | 2450.69 | 0 |
| 1743697800 | 2564.54 | 69.78 | 2.80 | 2494.9 | 2572.21 | 2494.32 | 0 |
| 1743611400 | 2494.76 | 14.61 | 0.59 | 2484 | 2497.73 | 2479.57 | 0 |
| 1743525000 | 2480.15 | 19.21 | 0.78 | 2461.56 | 2480.15 | 2459.77 | 0 |
| 1743438600 | 2460.94 | -10.45 | -0.42 | 2472.53 | 2488.57 | 2452.9899 | 0 |
| 1743183000 | 2471.39 | 36.73 | 1.51 | 2436.55 | 2471.39 | 2436.55 | 0 |
| 1743096600 | 2434.66 | 26.8 | 1.11 | 2409.17 | 2442.93 | 2406.53 | 0 |
| 1743010200 | 2407.86 | 10.75 | 0.45 | 2398.29 | 2414.6 | 2395.53 | 0 |
| 1742923800 | 2397.11 | 17.75 | 0.75 | 2379.66 | 2407.45 | 2379.66 | 0 |
| 1742837400 | 2379.36 | -11.52 | -0.48 | 2391.14 | 2409.07 | 2377.61 | 0 |
| 1742578200 | 2390.88 | 10.96 | 0.46 | 2381.56 | 2397.87 | 2379.28 | 0 |
| 1742491800 | 2379.92 | 8.27 | 0.35 | 2371.83 | 2382.02 | 2358.69 | 0 |
| 1742405400 | 2371.65 | 4.96 | 0.21 | 2366.55 | 2374.09 | 2365.29 | 0 |
| 1742319000 | 2366.69 | 11.07 | 0.47 | 2356.02 | 2368.14 | 2352.91 | 0 |
| 1742232600 | 2355.62 | 16.04 | 0.69 | 2339.89 | 2360.92 | 2339.59 | 0 |
| 1741973400 | 2339.58 | 2.1 | 0.09 | 2337.5 | 2345.66 | 2324.01 | 0 |
| 1741887000 | 2337.48 | 20.08 | 0.87 | 2317.44 | 2345.46 | 2314.4699 | 0 |
| 1741800600 | 2317.4 | -1.58 | -0.07 | 2318.27 | 2331.34 | 2305.3 | 0 |
| 1741714200 | 2318.98 | 3.86 | 0.17 | 2316.26 | 2341.93 | 2309.14 | 0 |
| 1741627800 | 2315.12 | 21.66 | 0.94 | 2294.7 | 2327.9899 | 2293.18 | 0 |
| 1741368600 | 2293.46 | 37 | 1.64 | 2257.7199 | 2293.46 | 2256.16 | 0 |
| 1741282200 | 2256.46 | -1 | -0.04 | 2257.7199 | 2260.69 | 2228.04 | 0 |
| 1741195800 | 2257.46 | -32.92 | -1.44 | 2284.79 | 2284.79 | 2256.91 | 0 |
| 1741109400 | 2290.38 | -3.51 | -0.15 | 2294.75 | 2317.52 | 2284.4899 | 0 |
| 1741023000 | 2293.89 | -13.34 | -0.58 | 2307.01 | 2307.71 | 2271.26 | 0 |
| 1740763800 | 2307.23 | 13.1 | 0.57 | 2293.9 | 2307.23 | 2289.39 | 0 |
| 1740677400 | 2294.13 | -3.73 | -0.16 | 2296.88 | 2304.25 | 2284.81 | 0 |
| 1740591000 | 2297.86 | 19.14 | 0.84 | 2279.05 | 2307.6 | 2277.73 | 0 |
| 1740504600 | 2278.7199 | 9.2 | 0.41 | 2269.2199 | 2285.7 | 2265.4 | 0 |
| 1740418200 | 2269.52 | 45.47 | 2.04 | 2228.12 | 2269.91 | 2228.12 | 0 |
| 1740159000 | 2224.05 | 12.58 | 0.57 | 2211.63 | 2224.05 | 2204.1 | 0 |
| 1740072600 | 2211.4699 | 3.93 | 0.18 | 2207.75 | 2222.25 | 2206.55 | 0 |
| 1739986200 | 2207.54 | 14.62 | 0.67 | 2192.41 | 2223.82 | 2192.41 | 0 |
| 1739899800 | 2192.92 | -6.49 | -0.30 | 2199.59 | 2205.35 | 2188.03 | 0 |
| 1739813400 | 2199.41 | -4.31 | -0.20 | 2203.45 | 2210.26 | 2190.2199 | 0 |
| 1739554200 | 2203.7199 | -2.73 | -0.12 | 2206.93 | 2210.56 | 2196.09 | 0 |
| 1739467800 | 2206.45 | 18.83 | 0.86 | 2186.95 | 2216.09 | 2183.98 | 0 |
| 1739381400 | 2187.62 | -21.09 | -0.95 | 2207.89 | 2224.9699 | 2180.64 | 0 |
| 1739295000 | 2208.71 | -19.98 | -0.90 | 2228.27 | 2234.2199 | 2208.59 | 0 |
| 1739208600 | 2228.69 | 12.75 | 0.58 | 2216.3 | 2235.09 | 2216.3 | 0 |
| 1738949400 | 2215.94 | -2.2 | -0.10 | 2217.69 | 2235.09 | 2210.18 | 0 |
| 1738863000 | 2218.14 | -27.92 | -1.24 | 2245.69 | 2253.27 | 2214.79 | 0 |
| 1738776600 | 2246.06 | 10.9 | 0.49 | 2235.2 | 2246.06 | 2224.02 | 0 |
| 1738690200 | 2235.16 | 13.58 | 0.61 | 2221.79 | 2235.16 | 2210.11 | 0 |
| 1738603800 | 2221.58 | -3.24 | -0.15 | 2224.34 | 2227.3 | 2209.66 | 0 |
| 1738344600 | 2224.82 | 5.63 | 0.25 | 2219.29 | 2235.4899 | 2219.13 | 0 |
| 1738258200 | 2219.19 | 22.82 | 1.04 | 2197.79 | 2224.79 | 2192.96 | 0 |
| 1738171800 | 2196.37 | 6.27 | 0.29 | 2189.4 | 2198.07 | 2170.2199 | 0 |
| 1738085400 | 2190.1 | 23.35 | 1.08 | 2167.18 | 2210.29 | 2162.87 | 0 |
| 1737999000 | 2166.75 | 11.71 | 0.54 | 2155.77 | 2195.73 | 2155.44 | 0 |
| 1737739800 | 2155.04 | -38.74 | -1.77 | 2163.35 | 2168.56 | 2144.4 | 0 |
| 1737653400 | 2193.78 | 0 | 0.00 | 2193.78 | 2193.78 | 2193.78 | 0 |
| 1737567000 | 2193.78 | 0 | 0.00 | 2193.78 | 2193.78 | 2193.78 | 0 |
| 1737480600 | 2193.78 | 3.71 | 0.17 | 2189.76 | 2195.58 | 2170.5 | 0 |
| 1737394200 | 2190.07 | -20.24 | -0.92 | 2221.69 | 2222.46 | 2183.61 | 0 |
| 1737135000 | 2210.31 | 22.81 | 1.04 | 2189.95 | 2220.32 | 2189.95 | 0 |
| 1737048600 | 2187.5 | 9.49 | 0.44 | 2177.87 | 2187.5 | 2161.61 | 0 |
| 1736962200 | 2178.01 | 27.77 | 1.29 | 2150.98 | 2180.37 | 2150.98 | 0 |
| 1736875800 | 2150.2399 | 2.34 | 0.11 | 2148.94 | 2159.23 | 2145.2399 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
