Hot Features
프리미엄
CAC40 X6 Leverage Net Return (CAC6L)
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 | -81.228 | -3.52105380197 | 2306.923 | 2441.606 | 2075.08 | 0 | 0 | IX |
| 4 | -771.703 | -25.7457634922 | 2997.398 | 3208.478 | 2075.08 | 0 | 0 | IX |
| 12 | -1134.958 | -33.7719484874 | 3360.653 | 3845.941 | 2075.08 | 0 | 0 | IX |
| 26 | -3708.936 | -62.4964888297 | 5934.631 | 5954.167 | 2075.08 | 0 | 0 | IX |
| 52 | -840.255 | -27.4060242339 | 3065.95 | 6252.543 | 2075.08 | 0 | 0 | IX |
| 156 | -5524.473 | -71.2819773713 | 7750.168 | 8836.377 | 1039.909 | 0 | 0 | IX |
| 260 | -15959.29 | -87.760809261 | 18184.985 | 22337.856 | 253.927 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2199.493 | -59.57 | -2.64 | 2338.755 | 2353.212 | 2180.59 | 0 |
| 1732037400 | 2259.0659 | -95.45 | -4.05 | 2371.2979 | 2397.9699 | 2075.521 | 0 |
| 1731951000 | 2354.514 | 13.25 | 0.57 | 2347.103 | 2376.821 | 2270.267 | 0 |
| 1731691800 | 2341.262 | -85.14 | -3.51 | 2315.288 | 2441.606 | 2275.522 | 0 |
| 1731605400 | 2426.406 | 176.57 | 7.85 | 2306.9229 | 2440.1 | 2255.38 | 0 |
| 1731519000 | 2249.839 | -20.23 | -0.89 | 2251.09 | 2324.953 | 2139.168 | 0 |
| 1731432600 | 2270.071 | -438.77 | -16.20 | 2532.101 | 2572.919 | 2249.93 | 0 |
| 1731346200 | 2708.84 | 179.54 | 7.10 | 2643.083 | 2762.026 | 2627.445 | 0 |
| 1731087000 | 2529.302 | -192.48 | -7.07 | 2752.416 | 2753.791 | 2510.329 | 0 |
| 1731000600 | 2721.782 | 117.46 | 4.51 | 2610.6529 | 2773.747 | 2570.052 | 0 |
| 1730914200 | 2604.323 | -83 | -3.09 | 2767.065 | 3045.41 | 2536.266 | 0 |
| 1730827800 | 2687.324 | 74.11 | 2.84 | 2624.436 | 2703.642 | 2565.767 | 0 |
| 1730741400 | 2613.215 | -85.62 | -3.17 | 2645.129 | 2775.477 | 2613.215 | 0 |
| 1730482200 | 2698.834 | 122.3 | 4.75 | 2604.13 | 2751.818 | 2593.011 | 0 |
| 1730395800 | 2576.532 | -174.62 | -6.35 | 2651.476 | 2672.193 | 2500.061 | 0 |
| 1730309400 | 2751.155 | -196.26 | -6.66 | 2807.053 | 2849.31 | 2631.622 | 0 |
| 1730223000 | 2947.415 | -112.83 | -3.69 | 3148.475 | 3208.478 | 2936.385 | 0 |
| 1730136600 | 3060.242 | 134.83 | 4.61 | 3025.567 | 3115.643 | 2915.116 | 0 |
| 1729873800 | 2925.41 | -14.89 | -0.51 | 2907.366 | 2975.2779 | 2835.747 | 0 |
| 1729787400 | 2940.304 | 12.07 | 0.41 | 2997.398 | 3087.185 | 2939.656 | 0 |
| 1729701000 | 2928.239 | -92.02 | -3.05 | 2918.0569 | 3041.5369 | 2858.6 | 0 |
| 1729614600 | 3020.2579 | -204.51 | -6.34 | 2976.747 | 3044.983 | 2868.7109 | 0 |
| 1729528200 | 3224.768 | 0 | 0.00 | 3224.768 | 3224.768 | 3224.768 | 0 |
| 1729269000 | 3224.768 | 71.52 | 2.27 | 3109.56 | 3302.11 | 3108.856 | 0 |
| 1729182600 | 3153.248 | 214.38 | 7.29 | 2980.03 | 3249.0659 | 2974.462 | 0 |
| 1729096200 | 2938.872 | -73.58 | -2.44 | 2767.898 | 2985.072 | 2767.898 | 0 |
| 1729009800 | 3012.454 | -200.04 | -6.23 | 3197.767 | 3214.702 | 2981.378 | 0 |
| 1728923400 | 3212.493 | 55.54 | 1.76 | 3166.047 | 3241.808 | 3068.716 | 0 |
| 1728664200 | 3156.951 | 87.08 | 2.84 | 3042.149 | 3180.471 | 2976.28 | 0 |
| 1728577800 | 3069.871 | -47.39 | -1.52 | 3074.359 | 3123.736 | 3006.317 | 0 |
| 1728491400 | 3117.262 | 92.01 | 3.04 | 3037.463 | 3135.35 | 2983.312 | 0 |
| 1728405000 | 3025.251 | -138.7 | -4.38 | 2922.622 | 3077.384 | 2909.424 | 0 |
| 1728318600 | 3163.95 | 80.26 | 2.60 | 3154.009 | 3186.954 | 3002.039 | 0 |
| 1728059400 | 3083.687 | 148.26 | 5.05 | 2903.527 | 3155.6529 | 2892.79 | 0 |
| 1727973000 | 2935.431 | -253.69 | -7.95 | 3131.004 | 3131.004 | 2886.6729 | 0 |
| 1727886600 | 3189.123 | 7.25 | 0.23 | 3232.529 | 3304.2489 | 3115.809 | 0 |
| 1727800200 | 3181.876 | -163.9 | -4.90 | 3311.404 | 3393.55 | 3111.176 | 0 |
| 1727713800 | 3345.774 | -463.61 | -12.17 | 3675.247 | 3720.976 | 3342.756 | 0 |
| 1727454600 | 3809.388 | 139.45 | 3.80 | 3725.935 | 3845.941 | 3673.367 | 0 |
| 1727368200 | 3669.934 | 449.1 | 13.94 | 3467.997 | 3670.564 | 3440.184 | 0 |
| 1727281800 | 3220.834 | -86.28 | -2.61 | 3178.146 | 3299.6529 | 3171.276 | 0 |
| 1727195400 | 3307.116 | 234 | 7.61 | 3318.078 | 3381.324 | 3237.015 | 0 |
| 1727109000 | 3073.12 | -243.01 | -7.33 | 3053.156 | 3099.322 | 2946.77 | 0 |
| 1726849800 | 3316.126 | -49.16 | -1.46 | 3316.126 | 3331.26 | 3058.245 | 0 |
| 1726763400 | 3365.281 | 405.14 | 13.69 | 3226.045 | 3366.061 | 3138.147 | 0 |
| 1726677000 | 2960.146 | -106.15 | -3.46 | 3070.575 | 3083.972 | 2958.021 | 0 |
| 1726590600 | 3066.295 | 89.41 | 3.00 | 3060.833 | 3154.53 | 3033.876 | 0 |
| 1726504200 | 2976.8829 | -43.37 | -1.44 | 2934.949 | 3052.523 | 2931.076 | 0 |
| 1726245000 | 3020.2489 | 70.23 | 2.38 | 2963.844 | 3081.176 | 2957.027 | 0 |
| 1726158600 | 2950.022 | 87.22 | 3.05 | 3051.829 | 3064.061 | 2847.822 | 0 |
| 1726072200 | 2862.804 | -26.68 | -0.92 | 2914.784 | 2993.534 | 2784.573 | 0 |
| 1725985800 | 2889.488 | -43.57 | -1.49 | 2905.715 | 3052.844 | 2839.334 | 0 |
| 1725899400 | 2933.055 | 160.5 | 5.79 | 2823.2399 | 2977.718 | 2808.196 | 0 |
| 1725640200 | 2772.558 | -192.3 | -6.49 | 2944.392 | 3045.088 | 2747.17 | 0 |
| 1725553800 | 2964.858 | -175.08 | -5.58 | 3046.036 | 3131.04 | 2964.858 | 0 |
| 1725467400 | 3139.936 | -197.81 | -5.93 | 3111.177 | 3218.341 | 3091.236 | 0 |
| 1725381000 | 3337.747 | -199.91 | -5.65 | 3572.882 | 3605.18 | 3309.532 | 0 |
| 1725294600 | 3537.657 | 36.81 | 1.05 | 3489.315 | 3545.034 | 3334.977 | 0 |
| 1725035400 | 3500.852 | -29.68 | -0.84 | 3541.277 | 3675.363 | 3500.629 | 0 |
| 1724949000 | 3530.531 | 166.7 | 4.96 | 3360.653 | 3539.836 | 3356.453 | 0 |
| 1724862600 | 3363.832 | 29.59 | 0.89 | 3389.741 | 3454.412 | 3363.832 | 0 |
| 1724776200 | 3334.244 | -67.99 | -2.00 | 3429.671 | 3493.726 | 3334.244 | 0 |
| 1724689800 | 3402.231 | 30.01 | 0.89 | 3369.246 | 3450.169 | 3368.177 | 0 |
| 1724430600 | 3372.22 | 134.87 | 4.17 | 3288.81 | 3388.882 | 3261.885 | 0 |
| 1724344200 | 3237.352 | -3.37 | -0.10 | 3247.305 | 3352.655 | 3236.139 | 0 |
| 1724257800 | 3240.721 | 96.54 | 3.07 | 3145.416 | 3256.0479 | 3145.416 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
