Hot Features
프리미엄
Euronet Worldwide Inc (EEFT)
NASDAQ
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 | -2.74 | -2.74769354192 | 99.72 | 100.42 | 95.5 | 339654 | 98.33643946 | CS |
| 4 | -1.31 | -1.33279072133 | 98.29 | 100.74 | 95.5 | 246216 | 98.50656105 | CS |
| 12 | -5.14 | -5.03329416373 | 102.12 | 108.71 | 95.5 | 245283 | 102.04075191 | CS |
| 26 | 1.17 | 1.22116689281 | 95.81 | 108.71 | 94.79 | 274605 | 100.94308651 | CS |
| 52 | -8.55 | -8.10196152753 | 105.53 | 117.66 | 91.07 | 293250 | 104.00268781 | CS |
| 156 | -39.67 | -29.0303695573 | 136.65 | 149.92 | 71.54 | 359430 | 101.48847879 | CS |
| 260 | -63.45 | -39.5499594839 | 160.43 | 167.71 | 61.2729 | 415912 | 108.46194476 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 96.98 | -0.25 | -0.26 | 97.23 | 97.95 | 96.105 | 270764 |
| 1738884900 | 97.23 | -2.27 | -2.28 | 100.31 | 100.31 | 96.7 | 439639 |
| 1738798500 | 99.5 | 0.56 | 0.57 | 99.59 | 100.42 | 95.5 | 384685 |
| 1738712100 | 98.94 | 1.27 | 1.30 | 97.37 | 99.06 | 96.76 | 317662 |
| 1738625700 | 97.67 | -0.83 | -0.84 | 97.01 | 98.87 | 96.22 | 293837 |
| 1738366500 | 98.5 | -0.57 | -0.58 | 99.72 | 99.79 | 97.59 | 262447 |
| 1738280100 | 99.07 | 1.48 | 1.52 | 98.3 | 99.885 | 98.3 | 166702 |
| 1738193700 | 97.59 | -0.41 | -0.42 | 98 | 98.45 | 96.91 | 182164 |
| 1738107300 | 98 | -0.86 | -0.87 | 98.3 | 98.6 | 97.49 | 161003 |
| 1738020900 | 98.86 | 0.52 | 0.53 | 98.33 | 99.82 | 98.05 | 278243 |
| 1737761700 | 98.34 | 0.19 | 0.19 | 96.77 | 98.645 | 96.233 | 386320 |
| 1737675300 | 98.15 | 0 | 0.00 | 98.15 | 98.15 | 98.15 | 0 |
| 1737588900 | 98.15 | -1.17 | -1.18 | 99.14 | 99.14 | 97.57 | 170367 |
| 1737502500 | 99.32 | -0.2 | -0.20 | 100.21 | 100.61 | 98.78 | 160414 |
| 1737156900 | 99.52 | -0.3 | -0.30 | 100.56 | 100.74 | 98.7597 | 180980 |
| 1737070500 | 99.82 | 0.51 | 0.51 | 99.15 | 100.33 | 98.47 | 256121 |
| 1736984100 | 99.31 | 1.36 | 1.39 | 100 | 100.37 | 97.76 | 275012 |
| 1736897700 | 97.95 | -0.28 | -0.29 | 98.63 | 98.97 | 97.17 | 157378 |
| 1736811300 | 98.23 | 1.02 | 1.05 | 96.96 | 98.245 | 96.18 | 148962 |
| 1736552100 | 97.21 | -2.69 | -2.69 | 98.29 | 99.07 | 96.21 | 209946 |
| 1736379300 | 99.9 | -0.12 | -0.12 | 99.2 | 100.06 | 98.38 | 186861 |
| 1736292900 | 100.02 | -0.43 | -0.43 | 100.64 | 101.56 | 99.03 | 229285 |
| 1736206500 | 100.45 | -1.56 | -1.53 | 102.2 | 103.22 | 100.19 | 212195 |
| 1735947300 | 102.01 | 0.92 | 0.91 | 101.7 | 103.14 | 101.295 | 179898 |
| 1735860900 | 101.09 | -1.75 | -1.70 | 103.33 | 103.69 | 100.255 | 226448 |
| 1735688100 | 102.84 | 0.27 | 0.26 | 103.28 | 103.72 | 102.49 | 216530 |
| 1735601700 | 102.57 | -2.03 | -1.94 | 103.46 | 103.54 | 101.753 | 264498 |
| 1735342500 | 104.6 | -1.72 | -1.62 | 106.34 | 106.77 | 104.28 | 124357 |
| 1735256100 | 106.32 | 0.58 | 0.55 | 104.97 | 106.48 | 104.97 | 168925 |
| 1735077840 | 105.74 | 1.99 | 1.92 | 103.99 | 106.49 | 103.9 | 133376 |
| 1734996900 | 103.75 | 0.08 | 0.08 | 103.22 | 104 | 102.58 | 229052 |
| 1734737700 | 103.67 | 0.57 | 0.55 | 102.69 | 105.525 | 102.27 | 846948 |
| 1734651300 | 103.1 | 1.12 | 1.10 | 103.02 | 104.815 | 102.36 | 354708 |
| 1734564900 | 101.98 | -4.37 | -4.11 | 106.43 | 108.19 | 101.89 | 360843 |
| 1734478500 | 106.35 | -0.21 | -0.20 | 105.92 | 107.69 | 105.71 | 370213 |
| 1734392100 | 106.56 | 3.1 | 3.00 | 102.78 | 107.845 | 102.78 | 347506 |
| 1734132900 | 103.46 | 0.06 | 0.06 | 103 | 105.435 | 102.4 | 243973 |
| 1734046500 | 103.4 | -1.52 | -1.45 | 105.2 | 105.2 | 103.12 | 135939 |
| 1733960100 | 104.92 | 0.74 | 0.71 | 104.34 | 105.27 | 102.875 | 186764 |
| 1733873700 | 104.18 | 0.56 | 0.54 | 103.44 | 104.9 | 101.0849 | 252053 |
| 1733787300 | 103.62 | 0.23 | 0.22 | 103.71 | 104.17 | 102.69 | 362495 |
| 1733528100 | 103.39 | -0.36 | -0.35 | 103.93 | 104.12 | 102.1 | 175924 |
| 1733441700 | 103.75 | -0.61 | -0.58 | 104.17 | 104.59 | 103 | 166715 |
| 1733355300 | 104.36 | -1.11 | -1.05 | 105.54 | 108.71 | 103.9 | 165172 |
| 1733268900 | 105.47 | 0.18 | 0.17 | 105.28 | 105.91 | 103.74 | 275931 |
| 1733182500 | 105.29 | 0.16 | 0.15 | 104.86 | 105.78 | 104 | 195874 |
| 1732917840 | 105.13 | -0.05 | -0.05 | 105.32 | 106.1 | 104.86 | 142675 |
| 1732750500 | 105.18 | -0.25 | -0.24 | 106.29 | 106.48 | 105.11 | 160878 |
| 1732664100 | 105.43 | -1.18 | -1.11 | 106.49 | 106.8 | 104.19 | 212728 |
| 1732577700 | 106.61 | 1.1 | 1.04 | 106.54 | 108.11 | 106.27 | 350727 |
| 1732318500 | 105.51 | 0.59 | 0.56 | 105.2 | 106.53 | 104.82 | 223628 |
| 1732232100 | 104.92 | 1.49 | 1.44 | 103.98 | 105.35 | 102.995 | 186878 |
| 1732145700 | 103.43 | 2.45 | 2.43 | 100.89 | 103.62 | 100.845 | 230215 |
| 1732059300 | 100.98 | -0.64 | -0.63 | 100.54 | 101.94 | 99.945 | 244815 |
| 1731972900 | 101.62 | -0.26 | -0.26 | 101.94 | 102.3196 | 100.92 | 253372 |
| 1731713700 | 101.88 | -0.31 | -0.30 | 102.12 | 102.63 | 101.33 | 216677 |
| 1731627300 | 102.19 | -1.59 | -1.53 | 104.56 | 105 | 101.24 | 258509 |
| 1731540900 | 103.78 | -0.02 | -0.02 | 103.33 | 104.46 | 103.315 | 245135 |
| 1731454500 | 103.8 | -0.81 | -0.77 | 103.95 | 105 | 102.5 | 176298 |
| 1731368100 | 104.61 | 2.63 | 2.58 | 102.5 | 104.74 | 102.5 | 235972 |
| 1731108900 | 101.98 | -1.52 | -1.47 | 103.61 | 104.33 | 101.76 | 215419 |
