Hot Features
프리미엄
CAC 40 Triple Short (CAC3S)
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 | 0.001 | 0.0288850375505 | 3.462 | 3.546 | 3.343 | 0 | 0 | IX |
| 4 | -0.148 | -4.09858764885 | 3.611 | 3.894 | 3.272 | 0 | 0 | IX |
| 12 | 0.223 | 6.88271604938 | 3.24 | 3.894 | 2.924 | 0 | 0 | IX |
| 26 | 0.316 | 10.0413091833 | 3.147 | 3.988 | 2.924 | 0 | 0 | IX |
| 52 | 0.099 | 2.94292508918 | 3.364 | 3.988 | 2.564 | 0 | 0 | IX |
| 156 | -4.196 | -54.7852200026 | 7.659 | 11.285 | 2.564 | 0 | 0 | IX |
| 260 | -25.381 | -87.9940368881 | 28.844 | 98.729 | 2.564 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3.476 | -0.01 | -0.32 | 3.538 | 3.546 | 3.454 | 0 |
| 1734370200 | 3.487 | 0.08 | 2.20 | 3.453 | 3.512 | 3.435 | 0 |
| 1734111000 | 3.412 | 0.02 | 0.50 | 3.414 | 3.44 | 3.343 | 0 |
| 1734024600 | 3.395 | 0 | 0.15 | 3.349 | 3.409 | 3.347 | 0 |
| 1733938200 | 3.39 | -0.04 | -1.14 | 3.462 | 3.469 | 3.371 | 0 |
| 1733851800 | 3.429 | 0.11 | 3.44 | 3.345 | 3.442 | 3.342 | 0 |
| 1733765400 | 3.315 | -0.07 | -2.04 | 3.309 | 3.363 | 3.2719999 | 0 |
| 1733506200 | 3.384 | -0.14 | -3.92 | 3.517 | 3.517 | 3.358 | 0 |
| 1733419800 | 3.522 | -0.04 | -1.07 | 3.591 | 3.591 | 3.492 | 0 |
| 1733333400 | 3.56 | -0.07 | -1.96 | 3.623 | 3.63 | 3.531 | 0 |
| 1733247000 | 3.631 | -0.03 | -0.85 | 3.647 | 3.671 | 3.533 | 0 |
| 1733160600 | 3.662 | -0.01 | -0.22 | 3.798 | 3.799 | 3.602 | 0 |
| 1732901400 | 3.67 | -0.09 | -2.32 | 3.802 | 3.808 | 3.661 | 0 |
| 1732815000 | 3.757 | -0.06 | -1.49 | 3.77 | 3.785 | 3.712 | 0 |
| 1732728600 | 3.814 | 0.08 | 2.20 | 3.803 | 3.894 | 3.793 | 0 |
| 1732642200 | 3.732 | 0.1 | 2.64 | 3.722 | 3.746 | 3.638 | 0 |
| 1732555800 | 3.636 | -0 | -0.11 | 3.528 | 3.664 | 3.522 | 0 |
| 1732296600 | 3.64 | -0.06 | -1.70 | 3.646 | 3.791 | 3.615 | 0 |
| 1732210200 | 3.703 | -0.02 | -0.56 | 3.746 | 3.83 | 3.687 | 0 |
| 1732123800 | 3.724 | 0.05 | 1.31 | 3.611 | 3.74 | 3.599 | 0 |
| 1732037400 | 3.676 | 0.07 | 2.05 | 3.59 | 3.816 | 3.569 | 0 |
| 1731951000 | 3.602 | -0.01 | -0.25 | 3.608 | 3.667 | 3.585 | 0 |
| 1731691800 | 3.611 | 0.06 | 1.75 | 3.63 | 3.66 | 3.538 | 0 |
| 1731605400 | 3.549 | -0.13 | -3.48 | 3.647 | 3.689 | 3.538 | 0 |
| 1731519000 | 3.677 | 0 | 0.00 | 3.677 | 3.677 | 3.677 | 0 |
| 1731432600 | 3.677 | 0.28 | 8.12 | 3.512 | 3.689 | 3.487 | 0 |
| 1731346200 | 3.401 | -0.12 | -3.52 | 3.447 | 3.458 | 3.364 | 0 |
| 1731087000 | 3.525 | 0.12 | 3.55 | 3.386 | 3.537 | 3.385 | 0 |
| 1731000600 | 3.404 | -0.08 | -2.27 | 3.479 | 3.506 | 3.37 | 0 |
| 1730914200 | 3.483 | 0.05 | 1.57 | 3.379 | 3.526 | 3.201 | 0 |
| 1730827800 | 3.429 | -0.05 | -1.41 | 3.471 | 3.51 | 3.418 | 0 |
| 1730741400 | 3.478 | 0.06 | 1.61 | 3.458 | 3.478 | 3.375 | 0 |
| 1730482200 | 3.423 | -0.08 | -2.37 | 3.488 | 3.495 | 3.387 | 0 |
| 1730395800 | 3.506 | 0.11 | 3.18 | 3.46 | 3.553 | 3.447 | 0 |
| 1730309400 | 3.398 | 0.11 | 3.35 | 3.367 | 3.464 | 3.343 | 0 |
| 1730223000 | 3.2879999 | 0.06 | 1.86 | 3.182 | 3.294 | 3.15 | 0 |
| 1730136600 | 3.228 | -0.08 | -2.27 | 3.248 | 3.31 | 3.197 | 0 |
| 1729873800 | 3.303 | 0.01 | 0.24 | 3.314 | 3.354 | 3.275 | 0 |
| 1729787400 | 3.295 | -0.01 | -0.18 | 3.263 | 3.295 | 3.212 | 0 |
| 1729701000 | 3.301 | 0.05 | 1.54 | 3.307 | 3.339 | 3.24 | 0 |
| 1729614600 | 3.251 | 0 | 0.06 | 3.275 | 3.333 | 3.238 | 0 |
| 1729528200 | 3.249 | 0.1 | 3.14 | 3.195 | 3.257 | 3.144 | 0 |
| 1729269000 | 3.15 | -0.04 | -1.13 | 3.208 | 3.208 | 3.111 | 0 |
| 1729182600 | 3.186 | -0.12 | -3.63 | 3.283 | 3.286 | 3.132 | 0 |
| 1729096200 | 3.306 | 0.04 | 1.22 | 3.399 | 3.399 | 3.281 | 0 |
| 1729009800 | 3.266 | 0.1 | 3.09 | 3.174 | 3.281 | 3.166 | 0 |
| 1728923400 | 3.168 | -0.03 | -0.85 | 3.191 | 3.24 | 3.153 | 0 |
| 1728664200 | 3.195 | -0.02 | -0.62 | 3.255 | 3.29 | 3.182 | 0 |
| 1728577800 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1728491400 | 3.215 | -0.05 | -1.53 | 3.259 | 3.2879999 | 3.206 | 0 |
| 1728405000 | 3.265 | 0.07 | 2.22 | 3.317 | 3.323 | 3.238 | 0 |
| 1728318600 | 3.194 | -0.04 | -1.30 | 3.2 | 3.279 | 3.182 | 0 |
| 1728059400 | 3.236 | -0.08 | -2.50 | 3.337 | 3.343 | 3.195 | 0 |
| 1727973000 | 3.319 | 0.13 | 3.98 | 3.221 | 3.343 | 3.221 | 0 |
| 1727886600 | 3.192 | -0 | -0.09 | 3.17 | 3.229 | 3.134 | 0 |
| 1727800200 | 3.195 | 0.08 | 2.47 | 3.1349999 | 3.228 | 3.096 | 0 |
| 1727713800 | 3.118 | 0.18 | 6.09 | 2.991 | 3.119 | 2.974 | 0 |
| 1727454600 | 2.939 | -0.06 | -1.87 | 2.973 | 2.994 | 2.924 | 0 |
| 1727368200 | 2.995 | -0.22 | -6.96 | 3.096 | 3.11 | 2.995 | 0 |
| 1727281800 | 3.219 | 0.04 | 1.23 | 3.24 | 3.243 | 3.181 | 0 |
| 1727195400 | 3.18 | -0.13 | -3.78 | 3.174 | 3.218 | 3.14 | 0 |
| 1727109000 | 3.305 | 0.11 | 3.57 | 3.316 | 3.374 | 3.291 | 0 |
| 1726849800 | 3.191 | 0.02 | 0.73 | 3.191 | 3.312 | 3.184 | 0 |
| 1726763400 | 3.168 | -0.23 | -6.82 | 3.248 | 3.298 | 3.167 | 0 |
| 1726677000 | 3.4 | 0.06 | 1.74 | 3.34 | 3.401 | 3.332 | 0 |
