Hot Features
프리미엄
Euronext Eurozone SBT 15 NR (ZSBTN)
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 | 85 | 1.95675344676 | 4343.93 | 4434.86 | 4326.85 | 0 | 0 | IX |
| 4 | 44.48 | 1.01449440637 | 4384.45 | 4487.45 | 4278.97 | 0 | 0 | IX |
| 12 | 46.82 | 1.06843506895 | 4382.11 | 4628.79 | 4278.97 | 0 | 0 | IX |
| 26 | -162.09 | -3.53058797391 | 4591.02 | 4661.21 | 4115.85 | 0 | 0 | IX |
| 52 | 572.3 | 14.8393804954 | 3856.63 | 4661.21 | 3855.52 | 0 | 0 | IX |
| 156 | 501.12 | 12.7582545999 | 3927.81 | 4661.21 | 3474.31 | 0 | 0 | IX |
| 260 | 501.12 | 12.7582545999 | 3927.81 | 4661.21 | 3474.31 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4428.93 | 32.17 | 0.73 | 4395.74 | 4432.91 | 4384.71 | 0 |
| 1732815000 | 4396.76 | 25.51 | 0.58 | 4371.62 | 4415.25 | 4371.62 | 0 |
| 1732728600 | 4371.25 | -15.77 | -0.36 | 4386.9399 | 4386.9399 | 4349.62 | 0 |
| 1732642200 | 4387.02 | -23.67 | -0.54 | 4407.51 | 4410.4 | 4375.42 | 0 |
| 1732555800 | 4410.6899 | 15.06 | 0.34 | 4399.3 | 4434.86 | 4399.3 | 0 |
| 1732296600 | 4395.63 | 60.59 | 1.40 | 4343.93 | 4401.91 | 4326.85 | 0 |
| 1732210200 | 4335.04 | 20.73 | 0.48 | 4313.76 | 4336.78 | 4279.63 | 0 |
| 1732123800 | 4314.31 | -14.08 | -0.33 | 4333.67 | 4360.49 | 4305.7 | 0 |
| 1732037400 | 4328.39 | -26.11 | -0.60 | 4354.99 | 4365.18 | 4278.97 | 0 |
| 1731951000 | 4354.5 | -6.86 | -0.16 | 4359.24 | 4366.97 | 4327.3 | 0 |
| 1731691800 | 4361.36 | -53.35 | -1.21 | 4400.56 | 4400.56 | 4355.4799 | 0 |
| 1731605400 | 4414.71 | -21.92 | -0.49 | 4355.52 | 4415.71 | 4344.86 | 0 |
| 1731519000 | 4436.63 | 0 | 0.00 | 4436.63 | 4436.63 | 4436.63 | 0 |
| 1731432600 | 4436.63 | 0 | 0.00 | 4436.63 | 4436.63 | 4436.63 | 0 |
| 1731346200 | 4436.63 | 38.98 | 0.89 | 4404.4399 | 4459.5 | 4404.4399 | 0 |
| 1731087000 | 4397.65 | -22.38 | -0.51 | 4421.83 | 4435.67 | 4377.83 | 0 |
| 1731000600 | 4420.03 | 50.15 | 1.15 | 4370.92 | 4430.62 | 4370.92 | 0 |
| 1730914200 | 4369.88 | -46.12 | -1.04 | 4419.05 | 4487.45 | 4361.9 | 0 |
| 1730827800 | 4416 | 22.07 | 0.50 | 4393.99 | 4419.11 | 4384.4399 | 0 |
| 1730741400 | 4393.93 | -33.32 | -0.75 | 4426.27 | 4433.25 | 4393.93 | 0 |
| 1730482200 | 4427.25 | 42.27 | 0.96 | 4384.45 | 4436.93 | 4383.65 | 0 |
| 1730395800 | 4384.9799 | -55.84 | -1.26 | 4436.9399 | 4436.9399 | 4364.31 | 0 |
| 1730309400 | 4440.82 | -61.2 | -1.36 | 4499.39 | 4499.39 | 4429.26 | 0 |
| 1730223000 | 4502.02 | -17.67 | -0.39 | 4521.91 | 4544.42 | 4501.9 | 0 |
| 1730136600 | 4519.6899 | 22.97 | 0.51 | 4501.97 | 4530.47 | 4494.08 | 0 |
| 1729873800 | 4496.72 | 8.29 | 0.18 | 4488.25 | 4505.39 | 4472.05 | 0 |
| 1729787400 | 4488.43 | 18.14 | 0.41 | 4472.95 | 4515.46 | 4472.95 | 0 |
| 1729701000 | 4470.29 | -18.25 | -0.41 | 4482.41 | 4494.33 | 4457.99 | 0 |
| 1729614600 | 4488.54 | -4.43 | -0.10 | 4492.31 | 4513.18 | 4467.13 | 0 |
| 1729528200 | 4492.97 | -41.65 | -0.92 | 4533.08 | 4543.49 | 4490.2299 | 0 |
| 1729269000 | 4534.62 | 26.83 | 0.60 | 4506.4 | 4534.62 | 4502.04 | 0 |
| 1729182600 | 4507.79 | 5.93 | 0.13 | 4472.08 | 4527.22 | 4472.08 | 0 |
| 1729096200 | 4501.86 | 0 | 0.00 | 4501.86 | 4501.86 | 4501.86 | 0 |
| 1729009800 | 4501.86 | -83.52 | -1.82 | 4588.34 | 4613.1 | 4501.86 | 0 |
| 1728923400 | 4585.38 | 32.01 | 0.70 | 4554.97 | 4586.41 | 4546.05 | 0 |
| 1728664200 | 4553.37 | 3.62 | 0.08 | 4526.14 | 4555.4 | 4512.04 | 0 |
| 1728577800 | 4549.75 | 0 | 0.00 | 4549.75 | 4549.75 | 4549.75 | 0 |
| 1728491400 | 4549.75 | 39.25 | 0.87 | 4511.14 | 4551.78 | 4507.66 | 0 |
| 1728405000 | 4510.5 | -3.7 | -0.08 | 4508.61 | 4514.93 | 4471.32 | 0 |
| 1728318600 | 4514.2 | -1.33 | -0.03 | 4515.4 | 4529.43 | 4484.05 | 0 |
| 1728059400 | 4515.53 | 15.11 | 0.34 | 4501.41 | 4532.17 | 4486.7 | 0 |
| 1727973000 | 4500.42 | -45.78 | -1.01 | 4543.1899 | 4543.1899 | 4489.32 | 0 |
| 1727886600 | 4546.2 | -0.37 | -0.01 | 4547.51 | 4556.72 | 4513.55 | 0 |
| 1727800200 | 4546.57 | -27.56 | -0.60 | 4576.9 | 4602.66 | 4529.75 | 0 |
| 1727713800 | 4574.13 | -49.79 | -1.08 | 4619.64 | 4623.81 | 4574.13 | 0 |
| 1727454600 | 4623.92 | 24.86 | 0.54 | 4598.71 | 4628.79 | 4598.71 | 0 |
| 1727368200 | 4599.06 | 97.53 | 2.17 | 4510.4399 | 4607.92 | 4510.4399 | 0 |
| 1727281800 | 4501.53 | 3.27 | 0.07 | 4496.7299 | 4505.07 | 4471.81 | 0 |
| 1727195400 | 4498.26 | 36.72 | 0.82 | 4463.71 | 4512 | 4463.71 | 0 |
| 1727109000 | 4461.54 | -31.3 | -0.70 | 4437.95 | 4468.39 | 4425.56 | 0 |
| 1726849800 | 4492.84 | -9.54 | -0.21 | 4492.84 | 4492.84 | 4432.62 | 0 |
| 1726763400 | 4502.38 | 82.47 | 1.87 | 4429.97 | 4503.92 | 4429.97 | 0 |
| 1726677000 | 4419.91 | -29.89 | -0.67 | 4448.99 | 4448.99 | 4418.52 | 0 |
| 1726590600 | 4449.8 | 25.46 | 0.58 | 4422.9 | 4467.49 | 4422.9 | 0 |
| 1726504200 | 4424.34 | -13.99 | -0.32 | 4437.14 | 4444.31 | 4419.85 | 0 |
| 1726245000 | 4438.33 | 30.62 | 0.69 | 4408.97 | 4448.67 | 4408.97 | 0 |
| 1726158600 | 4407.71 | 49.22 | 1.13 | 4363.87 | 4426.29 | 4363.87 | 0 |
| 1726072200 | 4358.49 | 15.31 | 0.35 | 4343.54 | 4388.32 | 4334.9799 | 0 |
| 1725985800 | 4343.18 | -14.02 | -0.32 | 4359.57 | 4382.36 | 4335.63 | 0 |
| 1725899400 | 4357.2 | 29.23 | 0.68 | 4328.93 | 4371.8 | 4328.93 | 0 |
| 1725640200 | 4327.97 | -56.77 | -1.29 | 4382.11 | 4400.81 | 4322.56 | 0 |
| 1725553800 | 4384.74 | -38.48 | -0.87 | 4421.36 | 4424.58 | 4377.89 | 0 |
| 1725467400 | 4423.22 | -65.04 | -1.45 | 4483.16 | 4483.16 | 4410.18 | 0 |
| 1725381000 | 4488.26 | -41.75 | -0.92 | 4530.22 | 4543.43 | 4482.15 | 0 |
| 1725294600 | 4530.01 | 9.45 | 0.21 | 4520.2 | 4530.21 | 4488.9399 | 0 |
| 1725035400 | 4520.56 | -6.96 | -0.15 | 4527.25 | 4539.4 | 4517.52 | 0 |
