Hot Features
프리미엄
Euronext Eurozone SBT 15 GR Decrement 4 (ZSG4D)
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 | 77.84 | 2.70544564779 | 2877.16 | 2968.51 | 2877.16 | 0 | 0 | IX |
| 4 | 130.27 | 4.61176820439 | 2824.73 | 2968.51 | 2799.1 | 0 | 0 | IX |
| 12 | 285.19 | 10.6820335529 | 2669.81 | 2968.51 | 2652.14 | 0 | 0 | IX |
| 26 | 255.54 | 9.46633771199 | 2699.46 | 2968.51 | 2598.22 | 0 | 0 | IX |
| 52 | 262.89 | 9.76520275917 | 2692.11 | 2968.51 | 2595.4 | 0 | 0 | IX |
| 156 | 439.47 | 17.4702746539 | 2515.53 | 2968.51 | 2189.61 | 0 | 0 | IX |
| 260 | 439.47 | 17.4702746539 | 2515.53 | 2968.51 | 2189.61 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2953.89 | -6.93 | -0.23 | 2965.29 | 2968.51 | 2949.12 | 0 |
| 1739467800 | 2960.82 | 42.57 | 1.46 | 2919.41 | 2961.35 | 2919.41 | 0 |
| 1739381400 | 2918.25 | 4.38 | 0.15 | 2916.07 | 2926.55 | 2896.41 | 0 |
| 1739295000 | 2913.87 | 14.11 | 0.49 | 2899.29 | 2915.35 | 2899.04 | 0 |
| 1739208600 | 2899.76 | 22.21 | 0.77 | 2877.16 | 2902.73 | 2877.16 | 0 |
| 1738949400 | 2877.55 | -19.79 | -0.68 | 2896.87 | 2896.87 | 2873.57 | 0 |
| 1738863000 | 2897.34 | 32.4 | 1.13 | 2865.86 | 2899.85 | 2865.86 | 0 |
| 1738776600 | 2864.94 | 2.49 | 0.09 | 2861.43 | 2864.94 | 2845.57 | 0 |
| 1738690200 | 2862.45 | 2.7 | 0.09 | 2860.11 | 2867.09 | 2839.33 | 0 |
| 1738603800 | 2859.75 | -33.33 | -1.15 | 2882.59 | 2882.59 | 2836.38 | 0 |
| 1738344600 | 2893.08 | 4.84 | 0.17 | 2889.65 | 2906.23 | 2888.63 | 0 |
| 1738258200 | 2888.2399 | 32.03 | 1.12 | 2857.82 | 2890.56 | 2857.82 | 0 |
| 1738171800 | 2856.21 | 19.45 | 0.69 | 2836.7 | 2866.59 | 2830.1 | 0 |
| 1738085400 | 2836.76 | 6.52 | 0.23 | 2830.09 | 2850.39 | 2829.15 | 0 |
| 1737999000 | 2830.2399 | -29.3 | -1.02 | 2858.12 | 2860.09 | 2799.1 | 0 |
| 1737739800 | 2859.54 | 22.6 | 0.80 | 2863.98 | 2880.87 | 2854.01 | 0 |
| 1737653400 | 2836.94 | 0 | 0.00 | 2836.94 | 2836.94 | 2836.94 | 0 |
| 1737567000 | 2836.94 | 0 | 0.00 | 2836.94 | 2836.94 | 2836.94 | 0 |
| 1737480600 | 2836.94 | 7.87 | 0.28 | 2828.43 | 2837.56 | 2824.29 | 0 |
| 1737394200 | 2829.07 | 4.67 | 0.17 | 2824.73 | 2836.59 | 2816.34 | 0 |
| 1737135000 | 2824.4 | 23.32 | 0.83 | 2803.75 | 2830.69 | 2803.75 | 0 |
| 1737048600 | 2801.08 | 40.84 | 1.48 | 2764.04 | 2801.08 | 2764.04 | 0 |
| 1736962200 | 2760.2399 | 25.2 | 0.92 | 2735.13 | 2770.91 | 2735.13 | 0 |
| 1736875800 | 2735.04 | 7.72 | 0.28 | 2729.7 | 2755.16 | 2729.7 | 0 |
| 1736789400 | 2727.32 | -20.53 | -0.75 | 2740.45 | 2740.45 | 2713.04 | 0 |
| 1736530200 | 2747.85 | -23.2 | -0.84 | 2772.15 | 2775.3 | 2744.04 | 0 |
| 1736443800 | 2771.05 | 16.52 | 0.60 | 2752.7399 | 2773.01 | 2744.59 | 0 |
| 1736357400 | 2754.53 | -11.11 | -0.40 | 2765.73 | 2774.8 | 2740.77 | 0 |
| 1736271000 | 2765.64 | 9.92 | 0.36 | 2755.61 | 2775.75 | 2751.51 | 0 |
| 1736184600 | 2755.7199 | 53.51 | 1.98 | 2703.2399 | 2755.7199 | 2703.2399 | 0 |
| 1735925400 | 2702.21 | -28.61 | -1.05 | 2728.59 | 2729.58 | 2698.19 | 0 |
| 1735839000 | 2730.82 | 17.49 | 0.64 | 2713.06 | 2730.82 | 2697.68 | 0 |
| 1735666200 | 2713.33 | 12.93 | 0.48 | 2698.94 | 2714.12 | 2694.9899 | 0 |
| 1735579800 | 2700.4 | -19.16 | -0.70 | 2717.6 | 2718.33 | 2696.2 | 0 |
| 1735320600 | 2719.56 | 15.51 | 0.57 | 2702.56 | 2719.82 | 2696.56 | 0 |
| 1735061400 | 2704.05 | 5.09 | 0.19 | 2699.45 | 2708.79 | 2699.45 | 0 |
| 1734975000 | 2698.96 | -5.53 | -0.20 | 2703.15 | 2706.96 | 2687.2399 | 0 |
| 1734715800 | 2704.4899 | -4 | -0.15 | 2703.96 | 2710.66 | 2672.06 | 0 |
| 1734629400 | 2708.4899 | -44.27 | -1.61 | 2742.85 | 2742.85 | 2702.83 | 0 |
| 1734543000 | 2752.76 | 6.07 | 0.22 | 2746.4 | 2759.91 | 2746.09 | 0 |
| 1734456600 | 2746.69 | 4.04 | 0.15 | 2741.62 | 2755.69 | 2730.01 | 0 |
| 1734370200 | 2742.65 | -7.06 | -0.26 | 2752.18 | 2752.18 | 2734.4899 | 0 |
| 1734111000 | 2749.71 | -9.19 | -0.33 | 2758.57 | 2764.81 | 2743.01 | 0 |
| 1734024600 | 2758.9 | 0.8 | 0.03 | 2757.9699 | 2761.9 | 2748.4899 | 0 |
| 1733938200 | 2758.1 | -4.42 | -0.16 | 2745.67 | 2761.9 | 2739.16 | 0 |
| 1733851800 | 2762.52 | 0 | 0.00 | 2762.52 | 2762.52 | 2762.52 | 0 |
| 1733765400 | 2762.52 | -3.95 | -0.14 | 2766.07 | 2778.55 | 2756.33 | 0 |
| 1733506200 | 2766.4699 | 13.81 | 0.50 | 2752.31 | 2772.09 | 2749.55 | 0 |
| 1733419800 | 2752.66 | 5.84 | 0.21 | 2746.42 | 2757.41 | 2742.15 | 0 |
| 1733333400 | 2746.82 | 19.87 | 0.73 | 2727.26 | 2752.96 | 2727.26 | 0 |
| 1733247000 | 2726.95 | 14.58 | 0.54 | 2714.3 | 2735.69 | 2714.3 | 0 |
| 1733160600 | 2712.37 | 25.75 | 0.96 | 2683.64 | 2712.37 | 2671.02 | 0 |
| 1732901400 | 2686.62 | 19.22 | 0.72 | 2666.48 | 2689.04 | 2659.8 | 0 |
| 1732815000 | 2667.4 | 5.33 | 0.20 | 2652.14 | 2678.62 | 2652.14 | 0 |
| 1732728600 | 2662.07 | 0 | 0.00 | 2662.07 | 2662.07 | 2662.07 | 0 |
| 1732642200 | 2662.07 | -14.66 | -0.55 | 2674.51 | 2676.26 | 2655.03 | 0 |
| 1732555800 | 2676.73 | 8.36 | 0.31 | 2669.81 | 2691.4 | 2669.81 | 0 |
| 1732296600 | 2668.37 | 36.51 | 1.39 | 2636.98 | 2672.18 | 2626.61 | 0 |
| 1732210200 | 2631.86 | 12.3 | 0.47 | 2618.94 | 2632.92 | 2598.2199 | 0 |
| 1732123800 | 2619.56 | -8.84 | -0.34 | 2631.31 | 2647.6 | 2614.33 | 0 |
| 1732037400 | 2628.4 | -16.14 | -0.61 | 2644.55 | 2650.7399 | 2598.38 | 0 |
| 1731951000 | 2644.54 | -5.01 | -0.19 | 2647.42 | 2652.12 | 2628.02 | 0 |
