Hot Features
프리미엄
Ish Europe Exuk (EUXS)
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 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 782.5 | -14.75 | -1.85 | 801.1 | 801.1 | 782.5 | 107575 |
| 1741368600 | 797.25 | -6.6 | -0.82 | 799.6 | 799.95 | 792.75 | 68241 |
| 1741282200 | 803.85 | 2 | 0.25 | 809.6 | 809.6 | 793.7 | 47205 |
| 1741195800 | 801.85 | 15.05 | 1.91 | 792.3 | 806.75 | 792.3 | 55738 |
| 1741109400 | 786.8 | -21.3 | -2.64 | 801.9 | 801.9 | 785.8 | 69254 |
| 1741023000 | 808.1 | 11.55 | 1.45 | 801.7 | 810.8 | 794.65 | 38203 |
| 1740763800 | 796.55 | -0.75 | -0.09 | 793.6 | 797.3 | 790.1 | 41252 |
| 1740677400 | 797.3 | -6.65 | -0.83 | 793.2 | 801 | 793.2 | 63585 |
| 1740591000 | 803.95 | 8.1 | 1.02 | 800.2 | 806.15 | 798.4 | 74538 |
| 1740504600 | 795.85 | 0.65 | 0.08 | 793.9 | 799.8 | 792.25 | 52865 |
| 1740418200 | 795.2 | 0.4 | 0.05 | 796.6 | 798.15 | 790.45 | 47663 |
| 1740159000 | 794.8 | 3.7 | 0.47 | 796.8 | 796.8 | 791.3 | 39170 |
| 1740072600 | 791.1 | -0.15 | -0.02 | 797.3 | 797.3 | 789.45 | 28704 |
| 1739986200 | 791.25 | -9.3 | -1.16 | 805 | 805 | 789.65 | 34488 |
| 1739899800 | 800.55 | 4 | 0.50 | 802.9 | 802.9 | 795 | 68804 |
| 1739813400 | 796.55 | 4.95 | 0.63 | 794.7 | 797.5 | 792.65 | 54826 |
| 1739554200 | 791.6 | -1.85 | -0.23 | 794.4 | 797.25 | 791.25 | 33154 |
| 1739467800 | 793.45 | 9.7 | 1.24 | 794.5 | 794.85 | 786.9 | 36424 |
| 1739381400 | 783.75 | 1.75 | 0.22 | 788.2 | 788.2 | 777.85 | 20029 |
| 1739295000 | 782 | 3.05 | 0.39 | 782.5 | 782.5 | 777.55 | 10738 |
| 1739208600 | 778.95 | 4.7 | 0.61 | 777 | 779.3 | 775.55 | 104929 |
| 1738949400 | 774.25 | -4.9 | -0.63 | 782.7 | 782.7 | 772.7 | 12599 |
| 1738863000 | 779.15 | 10.9 | 1.42 | 774.7 | 779.2 | 771.25 | 19650 |
| 1738776600 | 768.25 | 2.25 | 0.29 | 767.1 | 768.25 | 763.3 | 33089 |
| 1738690200 | 766 | 5.8 | 0.76 | 765 | 766.5 | 756.75 | 71204 |
| 1738603800 | 760.2 | -10.6 | -1.38 | 757.6 | 763.7 | 742.05 | 87004 |
| 1738344600 | 770.8 | -1.9 | -0.25 | 780.4 | 780.4 | 770.8 | 52550 |
| 1738258200 | 772.7 | 7.35 | 0.96 | 770.6 | 773.3 | 767.5 | 34830 |
| 1738171800 | 765.35 | 3.95 | 0.52 | 767.2 | 767.3 | 763.7 | 32801 |
| 1738085400 | 761.4 | -0.5 | -0.07 | 755.7 | 764.75 | 755.7 | 30364 |
| 1737999000 | 761.9 | 0.7 | 0.09 | 756.9 | 762.05 | 752.05 | 167336 |
| 1737739800 | 761.2 | 1.7 | 0.22 | 765.5 | 766.55 | 759.75 | 130615 |
| 1737653400 | 759.5 | 3.25 | 0.43 | 756.7 | 759.7 | 753.95 | 8658 |
| 1737567000 | 756.25 | 4.8 | 0.64 | 755.3 | 759.7 | 753.95 | 43355 |
| 1737480600 | 751.45 | 1.45 | 0.19 | 749.6 | 751.65 | 747.1 | 12417 |
| 1737394200 | 750 | 2.4 | 0.32 | 753 | 753 | 745.25 | 87667 |
| 1737135000 | 747.6 | 5.2 | 0.70 | 742.1 | 748.8 | 742.1 | 25237 |
| 1737048600 | 742.4 | 6.7 | 0.91 | 741.9 | 742.9 | 739.6 | 25856 |
| 1736962200 | 735.7 | 9.9 | 1.36 | 726.9 | 736.3 | 726.05 | 51698 |
| 1736875800 | 725.8 | 1.3 | 0.18 | 730.1 | 731.7 | 725.55 | 17049 |
| 1736789400 | 724.5 | -4.2 | -0.58 | 727 | 727 | 720.1 | 35715 |
| 1736530200 | 728.7 | -6.1 | -0.83 | 738.5 | 738.5 | 728.1 | 28116 |
| 1736443800 | 734.8 | 3.55 | 0.49 | 731.1 | 735.45 | 728.85 | 27280 |
| 1736357400 | 731.25 | -1.05 | -0.14 | 732.8 | 735.9 | 727.15 | 30961 |
| 1736271000 | 732.3 | 2.95 | 0.40 | 729.3 | 733.7 | 725.7 | 29948 |
| 1736184600 | 729.35 | 10.4 | 1.45 | 723.2 | 729.45 | 720.25 | 97848 |
| 1735925400 | 718.95 | -4 | -0.55 | 717.5 | 723.9 | 717.05 | 24202 |
| 1735839000 | 722.95 | 3.8 | 0.53 | 723.1 | 723.35 | 715.3 | 44058 |
| 1735666200 | 719.15 | 3.5 | 0.49 | 719.5 | 719.75 | 714.1 | 8487 |
| 1735579800 | 715.65 | -2.2 | -0.31 | 718.5 | 719.85 | 713.55 | 15464 |
| 1735320600 | 717.85 | 4.1 | 0.57 | 720.5 | 720.5 | 699.3 | 40234 |
| 1735061400 | 713.75 | 1.25 | 0.18 | 721 | 721 | 700.15 | 25370 |
| 1734975000 | 712.5 | 0.8 | 0.11 | 713.2 | 715.2 | 709.2 | 29059 |
| 1734715800 | 711.7 | -6.4 | -0.89 | 714.5 | 714.5 | 701.35 | 110875 |
| 1734629400 | 718.1 | -12 | -1.64 | 721.6 | 722.75 | 716.3 | 14141 |
| 1734543000 | 730.1 | 0.3 | 0.04 | 730.8 | 731.9 | 728.65 | 143068 |
| 1734456600 | 729.8 | -1.6 | -0.22 | 728.6 | 731.6 | 727.85 | 22118 |
| 1734370200 | 731.4 | -0.8 | -0.11 | 736 | 736 | 728 | 33258 |
| 1734111000 | 732.2 | -2.85 | -0.39 | 735 | 736.25 | 731.55 | 18409 |
| 1734024600 | 735.05 | -0.15 | -0.02 | 736.5 | 737.85 | 732.5 | 13877 |
| 1733938200 | 735.2 | 2.7 | 0.37 | 732.1 | 735.4 | 731.1 | 16218 |
