Hot Features
프리미엄
CAC 40 X10 Leverage Net Return Index (CA10L)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 2125.0859 | 126.44 | 6.33 | 2049.338 | 2158.263 | 2001.624 | 0 |
| 1727368200 | 1998.645 | 376.8 | 23.23 | 1829.17 | 1999.174 | 1805.828 | 0 |
| 1727281800 | 1621.85 | -73.85 | -4.36 | 1585.3699 | 1689.207 | 1579.499 | 0 |
| 1727195400 | 1695.701 | 190.87 | 12.68 | 1704.647 | 1756.264 | 1638.489 | 0 |
| 1727109000 | 1504.833 | -213.11 | -12.40 | 1488.59 | 1526.154 | 1402.027 | 0 |
| 1726849800 | 1717.938 | -42.99 | -2.44 | 1717.938 | 1731.136 | 1493.039 | 0 |
| 1726763400 | 1760.928 | 326.99 | 22.80 | 1648.5139 | 1761.557 | 1577.548 | 0 |
| 1726677000 | 1433.943 | -87.92 | -5.78 | 1525.29 | 1536.371 | 1432.185 | 0 |
| 1726590600 | 1521.861 | 72.45 | 5.00 | 1517.429 | 1593.462 | 1495.553 | 0 |
| 1726504200 | 1449.411 | -35.87 | -2.42 | 1415.041 | 1511.4079 | 1411.867 | 0 |
| 1726245000 | 1485.281 | 56.58 | 3.96 | 1439.7539 | 1534.461 | 1434.251 | 0 |
| 1726158600 | 1428.702 | 68.94 | 5.07 | 1509.294 | 1518.978 | 1347.798 | 0 |
| 1726072200 | 1359.758 | -21.36 | -1.55 | 1401.167 | 1463.901 | 1297.436 | 0 |
| 1725985800 | 1381.116 | -35.17 | -2.48 | 1394.175 | 1512.582 | 1340.753 | 0 |
| 1725899400 | 1416.282 | 124.36 | 9.63 | 1330.998 | 1450.968 | 1319.315 | 0 |
| 1725640200 | 1291.922 | -156.7 | -10.82 | 1431.852 | 1513.852 | 1271.248 | 0 |
| 1725553800 | 1448.625 | -148.54 | -9.30 | 1517.445 | 1589.509 | 1448.625 | 0 |
| 1725467400 | 1597.1679 | -175.2 | -9.88 | 1571.7159 | 1666.557 | 1554.067 | 0 |
| 1725381000 | 1772.363 | -184.44 | -9.43 | 1989.132 | 2018.907 | 1746.351 | 0 |
| 1725294600 | 1956.801 | 33.28 | 1.73 | 1912.533 | 1963.556 | 1771.199 | 0 |
| 1725035400 | 1923.521 | -27.48 | -1.41 | 1960.753 | 2084.248 | 1923.315 | 0 |
| 1724949000 | 1950.999 | 148.72 | 8.25 | 1799.303 | 1959.308 | 1795.553 | 0 |
| 1724862600 | 1802.275 | 26.14 | 1.47 | 1825.277 | 1882.694 | 1802.275 | 0 |
| 1724776200 | 1776.136 | -61.33 | -3.34 | 1862.033 | 1919.69 | 1776.136 | 0 |
| 1724689800 | 1837.468 | 26.46 | 1.46 | 1807.945 | 1880.376 | 1806.987 | 0 |
| 1724430600 | 1811.005 | 117.46 | 6.94 | 1738.282 | 1825.532 | 1714.807 | 0 |
| 1724344200 | 1693.541 | -3.06 | -0.18 | 1702.226 | 1794.149 | 1692.483 | 0 |
| 1724257800 | 1696.605 | 82.48 | 5.11 | 1615.0619 | 1709.719 | 1615.0619 | 0 |
| 1724171400 | 1614.121 | -37.49 | -2.27 | 1686.701 | 1715.321 | 1605.193 | 0 |
| 1724085000 | 1651.607 | 104.07 | 6.72 | 1533.8219 | 1688.778 | 1532.525 | 0 |
| 1723825800 | 1547.541 | 51.59 | 3.45 | 1532.617 | 1568.96 | 1490.2539 | 0 |
| 1723739400 | 1495.954 | 162.37 | 12.18 | 1373.578 | 1521.349 | 1304.599 | 0 |
| 1723653000 | 1333.588 | 96.51 | 7.80 | 1328.159 | 1333.588 | 1269.886 | 0 |
| 1723566600 | 1237.077 | 40.41 | 3.38 | 1240.0909 | 1248.557 | 1148.344 | 0 |
| 1723480200 | 1196.667 | -35.96 | -2.92 | 1274.946 | 1292.944 | 1168.785 | 0 |
| 1723221000 | 1232.625 | 35.6 | 2.97 | 1216.089 | 1314.943 | 1172.779 | 0 |
| 1723134600 | 1197.029 | -32.64 | -2.65 | 1155.676 | 1221.792 | 1063.807 | 0 |
| 1723048200 | 1229.664 | 166.85 | 15.70 | 1078.81 | 1261.477 | 1055.031 | 0 |
| 1722961800 | 1062.813 | 0 | 0.00 | 1062.813 | 1062.813 | 1062.813 | 0 |
| 1722875400 | 1062.813 | -179.88 | -14.47 | 978.153 | 1079.397 | 857.782 | 0 |
| 1722616200 | 1242.69 | -240.17 | -16.20 | 1401.218 | 1440.755 | 1194.843 | 0 |
| 1722529800 | 1482.863 | -405.68 | -21.48 | 1752.891 | 1775.477 | 1451.857 | 0 |
| 1722443400 | 1888.541 | 131.21 | 7.47 | 1967.564 | 2012.653 | 1857.939 | 0 |
| 1722357000 | 1757.333 | 68.86 | 4.08 | 1727.093 | 1817.726 | 1703.231 | 0 |
| 1722270600 | 1688.473 | -190.11 | -10.12 | 1947.364 | 1947.976 | 1652.601 | 0 |
| 1722011400 | 1878.582 | 202.91 | 12.11 | 1713.256 | 1898.529 | 1675.324 | 0 |
| 1721925000 | 1675.676 | -220.74 | -11.64 | 1649.651 | 1685.175 | 1458.53 | 0 |
| 1721838600 | 1896.415 | -240.94 | -11.27 | 1859.693 | 1970.3 | 1756.541 | 0 |
| 1721752200 | 2137.356 | -69.91 | -3.17 | 2222.448 | 2320.183 | 2063.091 | 0 |
| 1721665800 | 2207.2689 | 224.39 | 11.32 | 2079.328 | 2283.343 | 2060.846 | 0 |
| 1721406600 | 1982.882 | -148.27 | -6.96 | 2070.988 | 2082.312 | 1933.973 | 0 |
| 1721320200 | 2131.155 | 41.37 | 1.98 | 2185.504 | 2315.779 | 2055.188 | 0 |
| 1721233800 | 2089.786 | -23.42 | -1.11 | 2048.847 | 2180.23 | 1962.113 | 0 |
| 1721147400 | 2113.208 | -159.06 | -7.00 | 2123.541 | 2182.831 | 2043.212 | 0 |
| 1721061000 | 2272.271 | -314.49 | -12.16 | 2438.479 | 2540.3069 | 2225.464 | 0 |
| 1720801800 | 2586.762 | 290.35 | 12.64 | 2407.966 | 2625.389 | 2390.272 | 0 |
| 1720715400 | 2296.413 | 149.74 | 6.98 | 2256.606 | 2351.305 | 2153.661 | 0 |
| 1720629000 | 2146.669 | 168.95 | 8.54 | 2019.265 | 2163.969 | 1919.89 | 0 |
| 1720542600 | 1977.719 | -367.56 | -15.67 | 2246.176 | 2264.275 | 1903.781 | 0 |
| 1720456200 | 2345.275 | -165.01 | -6.57 | 2379.418 | 2733.187 | 2345.275 | 0 |
| 1720197000 | 2510.28 | -70.17 | -2.72 | 2660.913 | 2720.244 | 2402.585 | 0 |
| 1720110600 | 2580.454 | 196.63 | 8.25 | 2522.847 | 2597.844 | 2490.649 | 0 |
| 1720024200 | 2383.826 | 262.4 | 12.37 | 2236.248 | 2468.63 | 2199.199 | 0 |
| 1719937800 | 2121.425 | -68.32 | -3.12 | 2061.654 | 2135.489 | 1944.788 | 0 |
| 1719851400 | 2189.743 | 216.48 | 10.97 | 2486.1439 | 2524.6329 | 2189.743 | 0 |
