Hot Features
프리미엄
CDP ENV ESG W EW (WESGP)
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 | 10.12 | 0.395344930639 | 2559.79 | 2648.41 | 2436.39 | 0 | 0 | IX |
| 4 | -260.06 | -9.18949670845 | 2829.97 | 2859.2 | 2436.39 | 0 | 0 | IX |
| 12 | -256.96 | -9.08991216434 | 2826.87 | 3002 | 2436.39 | 0 | 0 | IX |
| 26 | -250.1 | -8.86876287673 | 2820.01 | 3002 | 2436.39 | 0 | 0 | IX |
| 52 | -33.14 | -1.27312191468 | 2603.05 | 3002 | 2436.39 | 0 | 0 | IX |
| 156 | 159.65 | 6.62376673056 | 2410.26 | 3002 | 2055.65 | 0 | 0 | IX |
| 260 | 913.32 | 55.1325312841 | 1656.59 | 3002 | 1598.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2534.71 | 25.48 | 1.02 | 2524.06 | 2537.29 | 2495.7399 | 0 |
| 1744302600 | 2509.23 | 50.97 | 2.07 | 2567.31 | 2648.41 | 2502.34 | 0 |
| 1744216200 | 2458.26 | -96.98 | -3.80 | 2490.34 | 2490.34 | 2436.39 | 0 |
| 1744129800 | 2555.2399 | 65.05 | 2.61 | 2493.7199 | 2583.61 | 2493.7199 | 0 |
| 1744043400 | 2490.19 | -346.82 | -12.22 | 2559.79 | 2594.27 | 2441.82 | 0 |
| 1743787800 | 2837.01 | 0 | 0.00 | 2837.01 | 2837.01 | 2837.01 | 0 |
| 1743701400 | 2837.01 | 0 | 0.00 | 2837.01 | 2837.01 | 2837.01 | 0 |
| 1743615000 | 2837.01 | 0 | 0.00 | 2837.01 | 2837.01 | 2837.01 | 0 |
| 1743528600 | 2837.01 | 0 | 0.00 | 2837.01 | 2837.01 | 2837.01 | 0 |
| 1743442200 | 2837.01 | 0 | 0.00 | 2837.01 | 2837.01 | 2837.01 | 0 |
| 1743183000 | 2837.01 | 0 | 0.00 | 2837.01 | 2837.01 | 2837.01 | 0 |
| 1743096600 | 2837.01 | 0 | 0.00 | 2837.01 | 2837.01 | 2837.01 | 0 |
| 1743010200 | 2837.01 | -4.44 | -0.16 | 2845.59 | 2850.16 | 2833.58 | 0 |
| 1742923800 | 2841.45 | 1.11 | 0.04 | 2842.98 | 2849.26 | 2839.43 | 0 |
| 1742837400 | 2840.34 | 7.39 | 0.26 | 2828.4 | 2846.25 | 2818.7199 | 0 |
| 1742578200 | 2832.95 | -13.51 | -0.47 | 2849.5 | 2849.5 | 2816.53 | 0 |
| 1742491800 | 2846.46 | -0.42 | -0.01 | 2852.83 | 2859.2 | 2845.26 | 0 |
| 1742405400 | 2846.88 | 5.03 | 0.18 | 2846.27 | 2853.17 | 2837.7 | 0 |
| 1742319000 | 2841.85 | -7.21 | -0.25 | 2847.45 | 2852.63 | 2835.26 | 0 |
| 1742232600 | 2849.06 | 20.72 | 0.73 | 2829.9699 | 2849.25 | 2824.9699 | 0 |
| 1741973400 | 2828.34 | 10.49 | 0.37 | 2822.11 | 2831.93 | 2809.82 | 0 |
| 1741887000 | 2817.85 | -2.92 | -0.10 | 2821.86 | 2839.62 | 2812.36 | 0 |
| 1741800600 | 2820.77 | 15.34 | 0.55 | 2814.35 | 2832.69 | 2801.9 | 0 |
| 1741714200 | 2805.43 | -70.98 | -2.47 | 2860.71 | 2863.05 | 2804.14 | 0 |
| 1741627800 | 2876.41 | 0.52 | 0.02 | 2893.75 | 2899.56 | 2875.2399 | 0 |
| 1741368600 | 2875.89 | -6.91 | -0.24 | 2884.67 | 2884.67 | 2854.9 | 0 |
| 1741282200 | 2882.8 | -20.46 | -0.70 | 2907.4899 | 2912.05 | 2866.96 | 0 |
| 1741195800 | 2903.26 | -34.69 | -1.18 | 2913.96 | 2923.5 | 2896.5 | 0 |
| 1741109400 | 2937.95 | -58.49 | -1.95 | 2977.03 | 2977.03 | 2934.4699 | 0 |
| 1741023000 | 2996.44 | 17.16 | 0.58 | 2993.6 | 3002 | 2980.43 | 0 |
| 1740763800 | 2979.28 | -5.39 | -0.18 | 2968.77 | 2983.68 | 2954.73 | 0 |
| 1740677400 | 2984.67 | 10.84 | 0.36 | 2973.62 | 2985.93 | 2958.04 | 0 |
| 1740591000 | 2973.83 | 14.9 | 0.50 | 2961.79 | 2984.31 | 2961.79 | 0 |
| 1740504600 | 2958.93 | -0.89 | -0.03 | 2954.53 | 2964.54 | 2945.6 | 0 |
| 1740418200 | 2959.82 | -2.06 | -0.07 | 2950.92 | 2962.11 | 2950.16 | 0 |
| 1740159000 | 2961.88 | 23.44 | 0.80 | 2945.73 | 2963.88 | 2945.73 | 0 |
| 1740072600 | 2938.44 | -12.42 | -0.42 | 2955.01 | 2964.19 | 2937.33 | 0 |
| 1739986200 | 2950.86 | -22.47 | -0.76 | 2978.65 | 2978.65 | 2944.21 | 0 |
| 1739899800 | 2973.33 | 17.16 | 0.58 | 2959.44 | 2974.68 | 2953.77 | 0 |
| 1739813400 | 2956.17 | -0.19 | -0.01 | 2955.01 | 2959.94 | 2950.21 | 0 |
| 1739554200 | 2956.36 | -9.08 | -0.31 | 2971.5 | 2971.89 | 2956.05 | 0 |
| 1739467800 | 2965.44 | 34.45 | 1.18 | 2931.75 | 2967.61 | 2931.75 | 0 |
| 1739381400 | 2930.9899 | 29.5 | 1.02 | 2904.7 | 2934.37 | 2904.7 | 0 |
| 1739295000 | 2901.4899 | 13.82 | 0.48 | 2896.42 | 2906.54 | 2891.77 | 0 |
| 1739208600 | 2887.67 | 9.42 | 0.33 | 2874.98 | 2887.88 | 2873.54 | 0 |
| 1738949400 | 2878.25 | -6.63 | -0.23 | 2887.25 | 2887.25 | 2869.9699 | 0 |
| 1738863000 | 2884.88 | 33.72 | 1.18 | 2860.04 | 2889.64 | 2860.04 | 0 |
| 1738776600 | 2851.16 | -5.12 | -0.18 | 2847.93 | 2851.79 | 2833.13 | 0 |
| 1738690200 | 2856.28 | -25.71 | -0.89 | 2880.69 | 2881.21 | 2851.56 | 0 |
| 1738603800 | 2881.9899 | -5.79 | -0.20 | 2903.98 | 2903.98 | 2855.44 | 0 |
| 1738344600 | 2887.78 | -4.07 | -0.14 | 2897.8 | 2911.2 | 2885.27 | 0 |
| 1738258200 | 2891.85 | 18.27 | 0.64 | 2866.77 | 2893.9 | 2866.25 | 0 |
| 1738171800 | 2873.58 | 2.91 | 0.10 | 2870.35 | 2880.45 | 2849.27 | 0 |
| 1738085400 | 2870.67 | 10.53 | 0.37 | 2871.87 | 2884.27 | 2869.53 | 0 |
| 1737999000 | 2860.14 | 7.54 | 0.26 | 2857.05 | 2864.63 | 2850.18 | 0 |
| 1737739800 | 2852.6 | 0.71 | 0.02 | 2849.82 | 2866.19 | 2845.57 | 0 |
| 1737653400 | 2851.89 | 8.55 | 0.30 | 2841.73 | 2852.1 | 2835.36 | 0 |
| 1737567000 | 2843.34 | 8.97 | 0.32 | 2837.51 | 2846.77 | 2832.67 | 0 |
| 1737480600 | 2834.37 | 12.6 | 0.45 | 2822.32 | 2839.81 | 2819.71 | 0 |
| 1737394200 | 2821.77 | -12.2 | -0.43 | 2826.87 | 2830.42 | 2816.68 | 0 |
| 1737135000 | 2833.9699 | 37.63 | 1.35 | 2798.9699 | 2834.45 | 2798.9699 | 0 |
| 1737048600 | 2796.34 | 35.4 | 1.28 | 2763.69 | 2799.04 | 2763.69 | 0 |
| 1736962200 | 2760.94 | 34.21 | 1.25 | 2734.8 | 2765.81 | 2734.8 | 0 |
| 1736875800 | 2726.73 | -12.17 | -0.44 | 2738.7199 | 2746.61 | 2725.38 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
