Hot Features
프리미엄
CAC40 X4 Leverage Index (CAC4L)
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 | -308.682 | -2.01889843603 | 15289.625 | 15836.966 | 14223.512 | 0 | 0 | IX |
| 4 | -2667.036 | -15.1124159883 | 17647.979 | 18857.406 | 14223.512 | 0 | 0 | IX |
| 12 | -4838.176 | -24.4116602761 | 19819.119 | 21131.664 | 14223.512 | 0 | 0 | IX |
| 26 | -11715.533 | -43.8841928051 | 26696.476 | 27094.516 | 14223.512 | 0 | 0 | IX |
| 52 | -2252.515 | -13.0705921006 | 17233.458 | 28053.305 | 14223.512 | 0 | 0 | IX |
| 156 | -8047.058 | -34.944665844 | 23028.001 | 28053.305 | 7372.274 | 0 | 0 | IX |
| 260 | -5460.361 | -26.7123907555 | 20441.304 | 28053.305 | 1981.336 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 14898.262 | 117.86 | 0.80 | 14667.322 | 14982.734 | 14223.512 | 0 |
| 1732123800 | 14780.403 | -264 | -1.75 | 15398.687 | 15462.872 | 14696.478 | 0 |
| 1732037400 | 15044.407 | -417.37 | -2.70 | 15535.748 | 15652.515 | 14240.862 | 0 |
| 1731951000 | 15461.775 | 59.6 | 0.39 | 15429.27 | 15559.606 | 15092.289 | 0 |
| 1731691800 | 15402.171 | -368.43 | -2.34 | 15289.625 | 15836.966 | 15117.318 | 0 |
| 1731605400 | 15770.599 | 784.55 | 5.24 | 15240.021 | 15831.407 | 15011.136 | 0 |
| 1731519000 | 14986.049 | -89.09 | -0.59 | 14991.589 | 15318.596 | 14496.088 | 0 |
| 1731432600 | 15075.139 | -1 | -10.80 | 16164.944 | 16334.711 | 14991.37 | 0 |
| 1731346200 | 16899.476 | 765.06 | 4.74 | 16619.835 | 17125.659 | 16553.331 | 0 |
| 1731087000 | 16134.411 | -797.73 | -4.71 | 17059.736 | 17065.44 | 16055.724 | 0 |
| 1731000600 | 16932.143 | 494.76 | 3.01 | 16464.542 | 17150.8 | 16293.706 | 0 |
| 1730914200 | 16437.382 | -345.02 | -2.06 | 17114.933 | 18273.783 | 16154.037 | 0 |
| 1730827800 | 16782.405 | 311.92 | 1.89 | 16518.16 | 16850.971 | 16271.642 | 0 |
| 1730741400 | 16470.483 | -354.22 | -2.11 | 16603.122 | 17144.851 | 16470.483 | 0 |
| 1730482200 | 16824.706 | 516.59 | 3.17 | 16425.087 | 17048.28 | 16378.17 | 0 |
| 1730395800 | 16308.112 | -720 | -4.23 | 16617.35 | 16702.835 | 15992.567 | 0 |
| 1730309400 | 17028.11 | -790.42 | -4.44 | 17253.398 | 17423.704 | 16546.351 | 0 |
| 1730223000 | 17818.529 | -448.4 | -2.45 | 18618.627 | 18857.406 | 17774.634 | 0 |
| 1730136600 | 18266.927 | 546.2 | 3.08 | 18126.899 | 18490.655 | 17680.858 | 0 |
| 1729873800 | 17720.724 | -59.47 | -0.33 | 17647.979 | 17921.758 | 17359.257 | 0 |
| 1729787400 | 17780.196 | 49.31 | 0.28 | 18010.669 | 18373.118 | 17777.578 | 0 |
| 1729701000 | 17730.883 | -366.97 | -2.03 | 17690.205 | 18183.48 | 17452.69 | 0 |
| 1729614600 | 18097.854 | -796.64 | -4.22 | 17924.126 | 18196.575 | 17492.765 | 0 |
| 1729528200 | 18894.494 | 0 | 0.00 | 18894.494 | 18894.494 | 18894.494 | 0 |
| 1729269000 | 18894.494 | 282.08 | 1.52 | 18441.142 | 19198.841 | 18438.369 | 0 |
| 1729182600 | 18612.414 | 863.73 | 4.87 | 17915.009 | 18998.199 | 17892.587 | 0 |
| 1729096200 | 17748.687 | -293.17 | -1.62 | 17066.035 | 17933.151 | 17066.035 | 0 |
| 1729009800 | 18041.86 | -780.73 | -4.15 | 18765.715 | 18831.866 | 17920.473 | 0 |
| 1728923400 | 18822.589 | 220.11 | 1.18 | 18640.133 | 18937.748 | 18257.783 | 0 |
| 1728664200 | 18602.482 | 345.87 | 1.89 | 18147.326 | 18695.731 | 17886.178 | 0 |
| 1728577800 | 18256.609 | -186.29 | -1.01 | 18274.311 | 18469.065 | 18005.935 | 0 |
| 1728491400 | 18442.896 | 367.13 | 2.03 | 18125.032 | 18514.945 | 17909.332 | 0 |
| 1728405000 | 18075.767 | -543.5 | -2.92 | 17673.131 | 18280.294 | 17621.352 | 0 |
| 1728318600 | 18619.27 | 319.42 | 1.75 | 18579.944 | 18710.281 | 17978.708 | 0 |
| 1728059400 | 18299.847 | 596.68 | 3.37 | 17575.5 | 18589.189 | 17532.33 | 0 |
| 1727973000 | 17703.163 | -990.75 | -5.30 | 18467.434 | 18467.434 | 17512.624 | 0 |
| 1727886600 | 18693.911 | 28.98 | 0.16 | 18863.657 | 19144.131 | 18407.204 | 0 |
| 1727800200 | 18664.928 | -629.45 | -3.26 | 19162.902 | 19478.713 | 18393.118 | 0 |
| 1727713800 | 19294.374 | -1 | -8.10 | 20504.984 | 20673.008 | 19283.284 | 0 |
| 1727454600 | 20995.703 | 519.43 | 2.54 | 20685.287 | 21131.664 | 20489.751 | 0 |
| 1727368200 | 20476.277 | 1 | 9.30 | 19693.226 | 20478.72 | 19585.374 | 0 |
| 1727281800 | 18734.155 | -330.95 | -1.74 | 18570.094 | 19037.079 | 18543.693 | 0 |
| 1727195400 | 19065.105 | 921.62 | 5.08 | 19108.25 | 19357.184 | 18789.188 | 0 |
| 1727109000 | 18143.481 | -923.09 | -4.84 | 18064.786 | 18246.769 | 17645.425 | 0 |
| 1726849800 | 19066.571 | -186.82 | -0.97 | 19066.571 | 19124.294 | 18082.983 | 0 |
| 1726763400 | 19253.393 | 1 | 9.13 | 18700.146 | 19256.49 | 18350.888 | 0 |
| 1726677000 | 17642.965 | -416.12 | -2.30 | 18076.548 | 18129.148 | 17634.619 | 0 |
| 1726590600 | 18059.082 | 355.15 | 2.01 | 18037.425 | 18408.909 | 17930.546 | 0 |
| 1726504200 | 17703.935 | -169.11 | -0.95 | 17538.499 | 18002.347 | 17523.218 | 0 |
| 1726245000 | 17873.049 | 279.85 | 1.59 | 17648.796 | 18115.288 | 17621.691 | 0 |
| 1726158600 | 17593.197 | 350.84 | 2.03 | 18001.975 | 18051.092 | 17182.837 | 0 |
| 1726072200 | 17242.36 | -106.17 | -0.61 | 17450.418 | 17765.627 | 16929.224 | 0 |
| 1725985800 | 17348.528 | -172.86 | -0.99 | 17413.152 | 17999.097 | 17148.791 | 0 |
| 1725899400 | 17521.392 | 652.84 | 3.87 | 17075.973 | 17702.548 | 17014.956 | 0 |
| 1725640200 | 16868.548 | -761.68 | -4.32 | 17549.744 | 17948.932 | 16767.903 | 0 |
| 1725553800 | 17630.232 | -679.96 | -3.71 | 17945.816 | 18276.279 | 17630.232 | 0 |
| 1725467400 | 18310.189 | -752.47 | -3.95 | 18200.69 | 18608.715 | 18124.764 | 0 |
| 1725381000 | 19062.655 | -745.5 | -3.76 | 19940.371 | 20060.934 | 18957.331 | 0 |
| 1725294600 | 19808.156 | 140.01 | 0.71 | 19627.097 | 19835.785 | 19049.039 | 0 |
| 1725035400 | 19668.142 | -110.12 | -0.56 | 19819.119 | 20319.888 | 19667.308 | 0 |
| 1724949000 | 19778.257 | 633.21 | 3.31 | 19133.689 | 19813.563 | 19117.756 | 0 |
| 1724862600 | 19145.051 | 113.29 | 0.60 | 19243.64 | 19489.735 | 19145.051 | 0 |
| 1724776200 | 19031.759 | -256.25 | -1.33 | 19392.425 | 19634.517 | 19031.759 | 0 |
| 1724689800 | 19288.007 | 115.86 | 0.60 | 19162.989 | 19469.704 | 19158.935 | 0 |
| 1724430600 | 19172.147 | 518.75 | 2.78 | 18851.745 | 19236.152 | 18748.319 | 0 |
| 1724344200 | 18653.396 | -12.25 | -0.07 | 18691.615 | 19096.14 | 18648.74 | 0 |
