Hot Features
프리미엄
Euronext US Utilities NR (UUTIN)
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 | -68.74 | -1.30128026745 | 5282.49 | 5340.96 | 5205.86 | 0 | 0 | IX |
| 4 | 11.52 | 0.221443496347 | 5202.23 | 5386.75 | 5188.01 | 0 | 0 | IX |
| 12 | 106.05 | 2.07627699356 | 5107.7 | 5386.75 | 4947.7 | 0 | 0 | IX |
| 26 | 106.05 | 2.07627699356 | 5107.7 | 5386.75 | 4947.7 | 0 | 0 | IX |
| 52 | 106.05 | 2.07627699356 | 5107.7 | 5386.75 | 4947.7 | 0 | 0 | IX |
| 156 | 106.05 | 2.07627699356 | 5107.7 | 5386.75 | 4947.7 | 0 | 0 | IX |
| 260 | 106.05 | 2.07627699356 | 5107.7 | 5386.75 | 4947.7 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5211.6 | -76.14 | -1.44 | 5277.2299 | 5283.7 | 5205.86 | 0 |
| 1741023000 | 5287.74 | 36.64 | 0.70 | 5310.66 | 5318.08 | 5259.52 | 0 |
| 1740763800 | 5251.1 | -17.23 | -0.33 | 5243.1899 | 5286.5 | 5232.63 | 0 |
| 1740677400 | 5268.33 | -21.24 | -0.40 | 5304.87 | 5332.86 | 5245.06 | 0 |
| 1740591000 | 5289.57 | 29.54 | 0.56 | 5282.49 | 5340.96 | 5272.32 | 0 |
| 1740504600 | 5260.03 | -61.1 | -1.15 | 5320.91 | 5324.7299 | 5203.01 | 0 |
| 1740418200 | 5321.13 | -16.42 | -0.31 | 5330.34 | 5351.56 | 5301.7299 | 0 |
| 1740159000 | 5337.55 | 23.3 | 0.44 | 5333.6899 | 5363.28 | 5326.34 | 0 |
| 1740072600 | 5314.25 | -44.67 | -0.83 | 5361.9 | 5363.7 | 5290.01 | 0 |
| 1739986200 | 5358.92 | 38.5 | 0.72 | 5328.91 | 5386.75 | 5324.86 | 0 |
| 1739899800 | 5320.42 | 53.99 | 1.03 | 5279.01 | 5326.55 | 5276.49 | 0 |
| 1739813400 | 5266.43 | -19.33 | -0.37 | 5267.18 | 5274.99 | 5263.67 | 0 |
| 1739554200 | 5285.76 | -11.87 | -0.22 | 5294.49 | 5317.12 | 5273.86 | 0 |
| 1739467800 | 5297.63 | -19.23 | -0.36 | 5303.52 | 5332.75 | 5284.22 | 0 |
| 1739381400 | 5316.86 | 0 | 0.00 | 5316.86 | 5316.86 | 5316.86 | 0 |
| 1739295000 | 5316.86 | 24.89 | 0.47 | 5345.63 | 5347.7 | 5272.06 | 0 |
| 1739208600 | 5291.97 | 2.64 | 0.05 | 5287.79 | 5323.78 | 5274.07 | 0 |
| 1738949400 | 5289.33 | 31.02 | 0.59 | 5261.33 | 5298.15 | 5246.26 | 0 |
| 1738863000 | 5258.31 | 17.66 | 0.34 | 5267.9399 | 5290.1899 | 5230.92 | 0 |
| 1738776600 | 5240.65 | 9.36 | 0.18 | 5202.2299 | 5253.99 | 5188.01 | 0 |
| 1738690200 | 5231.29 | -52.63 | -1.00 | 5294.6899 | 5295.97 | 5185.33 | 0 |
| 1738603800 | 5283.92 | 69.14 | 1.33 | 5307.03 | 5313.26 | 5214.08 | 0 |
| 1738344600 | 5214.78 | 4.51 | 0.09 | 5250.21 | 5268.4399 | 5206.84 | 0 |
| 1738258200 | 5210.27 | 73.05 | 1.42 | 5113.6 | 5219.6899 | 5093.82 | 0 |
| 1738171800 | 5137.22 | 48.7 | 0.96 | 5117.63 | 5189.03 | 5111.99 | 0 |
| 1738085400 | 5088.52 | 0.39 | 0.01 | 5173 | 5183.1899 | 5069.66 | 0 |
| 1737999000 | 5088.13 | -149.55 | -2.86 | 5269.64 | 5271.66 | 5027.31 | 0 |
| 1737739800 | 5237.68 | -28.41 | -0.54 | 5218.24 | 5246.75 | 5191.4399 | 0 |
| 1737653400 | 5266.09 | 11.92 | 0.23 | 5228.47 | 5283.26 | 5218.6899 | 0 |
| 1737567000 | 5254.17 | -15.69 | -0.30 | 5331.7 | 5332.58 | 5248.59 | 0 |
| 1737480600 | 5269.86 | 0 | 0.00 | 5269.86 | 5269.86 | 5269.86 | 0 |
| 1737394200 | 5269.86 | -66.84 | -1.25 | 5301.27 | 5306.93 | 5243.84 | 0 |
| 1737135000 | 5336.7 | 61.6 | 1.17 | 5310.18 | 5343.04 | 5284.64 | 0 |
| 1737048600 | 5275.1 | 82.23 | 1.58 | 5176.3 | 5286.99 | 5175.3 | 0 |
| 1736962200 | 5192.87 | 107.05 | 2.10 | 5100.49 | 5206.14 | 5076.34 | 0 |
| 1736875800 | 5085.82 | 23.92 | 0.47 | 5067.16 | 5104.45 | 5056.8 | 0 |
| 1736789400 | 5061.9 | -60.69 | -1.18 | 5143.54 | 5160.72 | 5037.4399 | 0 |
| 1736530200 | 5122.59 | -3.36 | -0.07 | 5124.46 | 5194.13 | 5105.93 | 0 |
| 1736443800 | 5125.95 | 63.17 | 1.25 | 5127.45 | 5130.6899 | 5113.54 | 0 |
| 1736357400 | 5062.78 | -22.67 | -0.45 | 5098.63 | 5128.15 | 5058.96 | 0 |
| 1736271000 | 5085.45 | -19.65 | -0.38 | 5068.63 | 5112.78 | 5058.92 | 0 |
| 1736184600 | 5105.1 | -82.09 | -1.58 | 5160.32 | 5160.82 | 5061.4399 | 0 |
| 1735925400 | 5187.1899 | 49.84 | 0.97 | 5127.22 | 5205.77 | 5116.27 | 0 |
| 1735839000 | 5137.35 | 92.45 | 1.83 | 5054.08 | 5161.13 | 5050.1899 | 0 |
| 1735666200 | 5044.9 | 0.11 | 0.00 | 5036.7 | 5072.83 | 5031.14 | 0 |
| 1735579800 | 5044.79 | 2.72 | 0.05 | 5051.75 | 5074.14 | 5004.86 | 0 |
| 1735320600 | 5042.07 | -42.28 | -0.83 | 5083.24 | 5088.61 | 5028.35 | 0 |
| 1735061400 | 5084.35 | 46.16 | 0.92 | 5068.53 | 5088.61 | 5045.41 | 0 |
| 1734975000 | 5038.1899 | 1.93 | 0.04 | 5043.56 | 5056.43 | 4996.9799 | 0 |
| 1734715800 | 5036.26 | 15.54 | 0.31 | 4989.58 | 5040.4399 | 4964.76 | 0 |
| 1734629400 | 5020.72 | -0.22 | -0.00 | 4960.33 | 5027.4 | 4947.7 | 0 |
| 1734543000 | 5020.9399 | -7.78 | -0.15 | 5028.77 | 5040.54 | 5008.67 | 0 |
| 1734456600 | 5028.72 | -60.18 | -1.18 | 5050.78 | 5059.45 | 5008.13 | 0 |
| 1734370200 | 5088.9 | -16.37 | -0.32 | 5088.05 | 5112.04 | 5078.37 | 0 |
