Hot Features
프리미엄
Amundi Msci Eu (CEUR)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 27882.5 | 142.5 | 0.51 | 27882.5 | 27882.5 | 27882.5 | 0 |
| 1744302600 | 27740 | 972.5 | 3.63 | 28225 | 28225 | 27740 | 294 |
| 1744216200 | 26767.5 | -617.5 | -2.25 | 26615 | 26930 | 26615 | 347 |
| 1744129800 | 27385 | 627.5 | 2.35 | 27385 | 27385 | 27385 | 0 |
| 1744043400 | 26757.5 | -1 | -3.94 | 26615 | 26757.5 | 26615 | 3 |
| 1743784200 | 27855 | -1 | -3.66 | 27855 | 27855 | 27855 | 3 |
| 1743697800 | 28912.5 | -557.5 | -1.89 | 28912.5 | 28912.5 | 28912.5 | 0 |
| 1743611400 | 29470 | -95 | -0.32 | 29340 | 29470 | 29340 | 141 |
| 1743525000 | 29565 | 267.5 | 0.91 | 29535 | 29565 | 29535 | 77 |
| 1743438600 | 29297.5 | -442.5 | -1.49 | 29297.5 | 29297.5 | 29297.5 | 0 |
| 1743183000 | 29740 | -50 | -0.17 | 29740 | 29740 | 29740 | 0 |
| 1743096600 | 29790 | -222.5 | -0.74 | 29790 | 29790 | 29790 | 0 |
| 1743010200 | 30012.5 | -177.5 | -0.59 | 30045 | 30070 | 30012.5 | 112 |
| 1742923800 | 30190 | 115 | 0.38 | 30315 | 30315 | 30190 | 514 |
| 1742837400 | 30075 | -95 | -0.31 | 30075 | 30075 | 30075 | 0 |
| 1742578200 | 30170 | -102.5 | -0.34 | 30120 | 30170 | 30120 | 55 |
| 1742491800 | 30272.5 | -217.5 | -0.71 | 30272.5 | 30272.5 | 30272.5 | 0 |
| 1742405400 | 30490 | -12.5 | -0.04 | 30440 | 30500 | 30435 | 1957 |
| 1742319000 | 30502.5 | 217.5 | 0.72 | 30445 | 30590 | 30445 | 3490 |
| 1742232600 | 30285 | 237.5 | 0.79 | 30265 | 30305 | 30265 | 514 |
| 1741973400 | 30047.5 | 362.5 | 1.22 | 29865 | 30047.5 | 29865 | 171 |
| 1741887000 | 29685 | -120 | -0.40 | 29920 | 29920 | 29685 | 889 |
| 1741800600 | 29805 | 110 | 0.37 | 29805 | 29805 | 29805 | 0 |
| 1741714200 | 29695 | -412.5 | -1.37 | 30165 | 30165 | 29680 | 886 |
| 1741627800 | 30107.5 | -385 | -1.26 | 30445 | 30455 | 30107.5 | 1264 |
| 1741368600 | 30492.5 | -142.5 | -0.47 | 30440 | 30550 | 30440 | 1027 |
| 1741282200 | 30635 | 80 | 0.26 | 30425 | 30635 | 30425 | 254 |
| 1741195800 | 30555 | 595 | 1.99 | 30475 | 30655 | 30475 | 1396 |
| 1741109400 | 29960 | -595 | -1.95 | 30075 | 30075 | 29960 | 258 |
| 1741023000 | 30555 | 245 | 0.81 | 30535 | 30630 | 30535 | 524 |
| 1740763800 | 30310 | 57.5 | 0.19 | 30310 | 30310 | 30310 | 0 |
| 1740677400 | 30252.5 | -317.5 | -1.04 | 30310 | 30315 | 30252.5 | 516 |
| 1740591000 | 30570 | 267.5 | 0.88 | 30605 | 30605 | 30570 | 147 |
| 1740504600 | 30302.5 | 77.5 | 0.26 | 30302.5 | 30302.5 | 30302.5 | 0 |
| 1740418200 | 30225 | 10 | 0.03 | 30225 | 30225 | 30225 | 0 |
| 1740159000 | 30215 | 115 | 0.38 | 30215 | 30215 | 30215 | 0 |
| 1740072600 | 30100 | 25 | 0.08 | 30100 | 30100 | 30100 | 0 |
| 1739986200 | 30075 | -347.5 | -1.14 | 30090 | 30135 | 30075 | 1566 |
| 1739899800 | 30422.5 | 20 | 0.07 | 30422.5 | 30422.5 | 30422.5 | 0 |
| 1739813400 | 30402.5 | 110 | 0.36 | 30345 | 30402.5 | 30340 | 409 |
| 1739554200 | 30292.5 | -75 | -0.25 | 30310 | 30310 | 30292.5 | 147 |
| 1739467800 | 30367.5 | 280 | 0.93 | 30210 | 30370 | 30210 | 1229 |
| 1739381400 | 30087.5 | 67.5 | 0.22 | 30087.5 | 30087.5 | 30087.5 | 0 |
| 1739295000 | 30020 | 37.5 | 0.13 | 30020 | 30020 | 30020 | 0 |
| 1739208600 | 29982.5 | 225 | 0.76 | 29982.5 | 29982.5 | 29982.5 | 0 |
| 1738949400 | 29757.5 | -240 | -0.80 | 29885 | 29885 | 29757.5 | 536 |
| 1738863000 | 29997.5 | 495 | 1.68 | 29965 | 29997.5 | 29965 | 411 |
| 1738776600 | 29502.5 | 130 | 0.44 | 29502.5 | 29502.5 | 29502.5 | 0 |
| 1738690200 | 29372.5 | 142.5 | 0.49 | 29375 | 29375 | 29372.5 | 275 |
| 1738603800 | 29230 | -525 | -1.76 | 29230 | 29230 | 29230 | 0 |
| 1738344600 | 29755 | -7.5 | -0.03 | 29755 | 29755 | 29755 | 0 |
| 1738258200 | 29762.5 | 202.5 | 0.69 | 29762.5 | 29762.5 | 29762.5 | 0 |
| 1738171800 | 29560 | 130 | 0.44 | 29560 | 29560 | 29560 | 0 |
| 1738085400 | 29430 | -17.5 | -0.06 | 29430 | 29430 | 29430 | 0 |
| 1737999000 | 29447.5 | -20 | -0.07 | 29200 | 29447.5 | 29190 | 440 |
| 1737739800 | 29467.5 | -70 | -0.24 | 29645 | 29645 | 29467.5 | 294 |
| 1737653400 | 29537.5 | 50 | 0.17 | 29485 | 29537.5 | 29485 | 275 |
| 1737567000 | 29487.5 | 120 | 0.41 | 29487.5 | 29487.5 | 29487.5 | 0 |
| 1737480600 | 29367.5 | 87.5 | 0.30 | 29265 | 29367.5 | 29265 | 1355 |
| 1737394200 | 29280 | 87.5 | 0.30 | 29250 | 29280 | 29250 | 367 |
| 1737135000 | 29192.5 | 277.5 | 0.96 | 29192.5 | 29192.5 | 29192.5 | 0 |
| 1737048600 | 28915 | 287.5 | 1.00 | 28855 | 28915 | 28855 | 6 |
| 1736962200 | 28627.5 | 327.5 | 1.16 | 28570 | 28627.5 | 28570 | 290 |
| 1736875800 | 28300 | 102.5 | 0.36 | 28435 | 28435 | 28300 | 58 |
| 1736789400 | 28197.5 | -127.5 | -0.45 | 28195 | 28197.5 | 28195 | 289 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
