Hot Features
프리미엄
Euronext Eurozone SBT 15 GR Decrement 375 (ZSG3D)
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 | 16.26 | 0.602878690129 | 2697.06 | 2752.91 | 2521.14 | 0 | 0 | IX |
| 4 | -248.01 | -8.37495314605 | 2961.33 | 3010.81 | 2521.14 | 0 | 0 | IX |
| 12 | -219.83 | -7.49467296251 | 2933.15 | 3082.98 | 2521.14 | 0 | 0 | IX |
| 26 | -167.82 | -5.82477769216 | 2881.14 | 3082.98 | 2521.14 | 0 | 0 | IX |
| 52 | -126.03 | -4.43869195414 | 2839.35 | 3082.98 | 2521.14 | 0 | 0 | IX |
| 156 | 112.61 | 4.32997143088 | 2600.71 | 3082.98 | 2266.59 | 0 | 0 | IX |
| 260 | 112.61 | 4.32997143088 | 2600.71 | 3082.98 | 2266.59 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2661.54 | -4.76 | -0.18 | 2668.71 | 2697.06 | 2626.9699 | 0 |
| 1744302600 | 2666.3 | 97.44 | 3.79 | 2576.73 | 2752.91 | 2576.73 | 0 |
| 1744216200 | 2568.86 | -81.67 | -3.08 | 2645.77 | 2645.77 | 2541.39 | 0 |
| 1744129800 | 2650.53 | 68.12 | 2.64 | 2587.71 | 2672.7199 | 2587.71 | 0 |
| 1744043400 | 2582.41 | -396.46 | -13.31 | 2697.06 | 2712.2199 | 2521.14 | 0 |
| 1743787800 | 2978.87 | 0 | 0.00 | 2978.87 | 2978.87 | 2978.87 | 0 |
| 1743701400 | 2978.87 | 0 | 0.00 | 2978.87 | 2978.87 | 2978.87 | 0 |
| 1743615000 | 2978.87 | 0 | 0.00 | 2978.87 | 2978.87 | 2978.87 | 0 |
| 1743528600 | 2978.87 | 0 | 0.00 | 2978.87 | 2978.87 | 2978.87 | 0 |
| 1743442200 | 2978.87 | 0 | 0.00 | 2978.87 | 2978.87 | 2978.87 | 0 |
| 1743183000 | 2978.87 | 0 | 0.00 | 2978.87 | 2978.87 | 2978.87 | 0 |
| 1743096600 | 2978.87 | 0 | 0.00 | 2978.87 | 2978.87 | 2978.87 | 0 |
| 1743010200 | 2978.87 | 0 | 0.00 | 2978.87 | 2978.87 | 2978.87 | 0 |
| 1742923800 | 2978.87 | 18.68 | 0.63 | 2960.41 | 2995.25 | 2960.41 | 0 |
| 1742837400 | 2960.19 | -8.7 | -0.29 | 2974.3 | 2991.13 | 2953.28 | 0 |
| 1742578200 | 2968.89 | -16.72 | -0.56 | 2984.28 | 2984.28 | 2952.68 | 0 |
| 1742491800 | 2985.61 | -16.8 | -0.56 | 3000.9899 | 3010.81 | 2974.82 | 0 |
| 1742405400 | 3002.41 | 14.77 | 0.49 | 2986.92 | 3007.35 | 2976.65 | 0 |
| 1742319000 | 2987.64 | 5.35 | 0.18 | 2983.55 | 3003.9699 | 2979.88 | 0 |
| 1742232600 | 2982.29 | 21.3 | 0.72 | 2961.33 | 2983.55 | 2952.94 | 0 |
| 1741973400 | 2960.9899 | 37.09 | 1.27 | 2923.68 | 2964.76 | 2917.83 | 0 |
| 1741887000 | 2923.9 | -16.77 | -0.57 | 2938.04 | 2954.32 | 2916.83 | 0 |
| 1741800600 | 2940.67 | 17.83 | 0.61 | 2927.13 | 2965.69 | 2921.26 | 0 |
| 1741714200 | 2922.84 | -40.16 | -1.36 | 2963.32 | 2980.25 | 2916.2399 | 0 |
| 1741627800 | 2963 | -41.47 | -1.38 | 3005.6 | 3016.81 | 2956.12 | 0 |
| 1741368600 | 3004.4699 | -24.75 | -0.82 | 3027.53 | 3027.53 | 2985.48 | 0 |
| 1741282200 | 3029.2199 | 8.5 | 0.28 | 3021.92 | 3038.36 | 2991.62 | 0 |
| 1741195800 | 3020.7199 | 38.2 | 1.28 | 2984.16 | 3047.15 | 2984.16 | 0 |
| 1741109400 | 2982.52 | -71.04 | -2.33 | 3052.9 | 3052.9 | 2978.53 | 0 |
| 1741023000 | 3053.56 | 36.09 | 1.20 | 3016.46 | 3068.19 | 3007.77 | 0 |
| 1740763800 | 3017.4699 | -3.17 | -0.10 | 3016.9899 | 3017.4699 | 2989.96 | 0 |
| 1740677400 | 3020.64 | -29.7 | -0.97 | 3047.4 | 3047.4 | 3003.38 | 0 |
| 1740591000 | 3050.34 | 28.59 | 0.95 | 3021.91 | 3060.4 | 3021.91 | 0 |
| 1740504600 | 3021.75 | -14.27 | -0.47 | 3027.77 | 3034.56 | 3011.56 | 0 |
| 1740418200 | 3036.02 | -3.94 | -0.13 | 3039.51 | 3050.09 | 3017.37 | 0 |
| 1740159000 | 3039.96 | 4.96 | 0.16 | 3035.15 | 3051.64 | 3029.75 | 0 |
| 1740072600 | 3035 | -4.61 | -0.15 | 3036.36 | 3058.25 | 3031.35 | 0 |
| 1739986200 | 3039.61 | -31.49 | -1.03 | 3070.31 | 3074.08 | 3034.87 | 0 |
| 1739899800 | 3071.1 | -5.17 | -0.17 | 3078.06 | 3082.5 | 3061.91 | 0 |
| 1739813400 | 3076.27 | 8.48 | 0.28 | 3066.33 | 3078.2399 | 3059.39 | 0 |
| 1739554200 | 3067.79 | -7.18 | -0.23 | 3079.64 | 3082.98 | 3062.84 | 0 |
| 1739467800 | 3074.9699 | 48.8 | 1.61 | 3031.96 | 3075.53 | 3031.96 | 0 |
| 1739381400 | 3026.17 | 0 | 0.00 | 3026.17 | 3026.17 | 3026.17 | 0 |
| 1739295000 | 3026.17 | 14.67 | 0.49 | 3011.03 | 3027.71 | 3010.77 | 0 |
| 1739208600 | 3011.5 | 23.13 | 0.77 | 2988.02 | 3014.58 | 2988.02 | 0 |
| 1738949400 | 2988.37 | -20.53 | -0.68 | 3008.43 | 3008.43 | 2983.28 | 0 |
| 1738863000 | 3008.9 | 33.67 | 1.13 | 2976.21 | 3011.5 | 2976.21 | 0 |
| 1738776600 | 2975.23 | 2.6 | 0.09 | 2971.59 | 2975.23 | 2955.12 | 0 |
| 1738690200 | 2972.63 | 2.83 | 0.10 | 2970.2 | 2977.44 | 2948.62 | 0 |
| 1738603800 | 2969.8 | -34.56 | -1.15 | 2993.52 | 2993.52 | 2945.54 | 0 |
| 1738344600 | 3004.36 | 5.06 | 0.17 | 3000.8 | 3018.01 | 2999.73 | 0 |
| 1738258200 | 2999.3 | 33.28 | 1.12 | 2967.71 | 3001.7199 | 2967.71 | 0 |
| 1738171800 | 2966.02 | 20.22 | 0.69 | 2945.76 | 2976.8 | 2938.91 | 0 |
| 1738085400 | 2945.8 | 6.78 | 0.23 | 2938.88 | 2959.96 | 2937.9 | 0 |
| 1737999000 | 2939.02 | -30.37 | -1.02 | 2967.9699 | 2970.01 | 2906.68 | 0 |
| 1737739800 | 2969.39 | -2.4 | -0.08 | 2973.9899 | 2991.53 | 2963.63 | 0 |
| 1737653400 | 2971.79 | 2.1 | 0.07 | 2970.15 | 2972.85 | 2956.12 | 0 |
| 1737567000 | 2969.69 | 32.03 | 1.09 | 2945.41 | 2982.85 | 2945.41 | 0 |
| 1737480600 | 2937.66 | 0 | 0.00 | 2937.66 | 2937.66 | 2937.66 | 0 |
| 1737394200 | 2937.66 | 4.91 | 0.17 | 2933.15 | 2945.4699 | 2924.44 | 0 |
| 1737135000 | 2932.75 | 24.23 | 0.83 | 2911.31 | 2939.28 | 2911.31 | 0 |
| 1737048600 | 2908.52 | 42.43 | 1.48 | 2870.06 | 2908.52 | 2870.06 | 0 |
| 1736962200 | 2866.09 | 26.19 | 0.92 | 2840.02 | 2877.17 | 2840.02 | 0 |
| 1736875800 | 2839.9 | 8.03 | 0.28 | 2834.36 | 2860.79 | 2834.36 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
