Hot Features
프리미엄
CAC 40 Leverage (CACLV)
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 | 21.318 | 1.17106130521 | 1820.4 | 1862.629 | 1764.637 | 0 | 0 | IX |
| 4 | 232.703 | 14.4624506297 | 1609.015 | 1862.629 | 1578.735 | 0 | 0 | IX |
| 12 | 295.572 | 19.116694025 | 1546.146 | 1862.629 | 1495.234 | 0 | 0 | IX |
| 26 | 307.473 | 20.0406714703 | 1534.245 | 1862.629 | 1495.234 | 0 | 0 | IX |
| 52 | 47.527 | 2.64893759917 | 1794.191 | 2083.106 | 1477.261 | 0 | 0 | IX |
| 156 | 168.915 | 10.0977222064 | 1672.803 | 2083.106 | 1046.64 | 0 | 0 | IX |
| 260 | 448.781 | 32.2183271749 | 1392.937 | 2083.106 | 485.937 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 1813.072 | -6.94 | -0.38 | 1811.653 | 1817.227 | 1797.663 | 0 |
| 1738690200 | 1820.009 | 23.39 | 1.30 | 1803.492 | 1824.186 | 1775.044 | 0 |
| 1738603800 | 1796.622 | -44.61 | -2.42 | 1764.846 | 1806.189 | 1764.637 | 0 |
| 1738344600 | 1841.235 | 3.79 | 0.21 | 1843.203 | 1862.629 | 1831.364 | 0 |
| 1738258200 | 1837.449 | 31.57 | 1.75 | 1820.4 | 1842.133 | 1813.4 | 0 |
| 1738171800 | 1805.883 | -11.62 | -0.64 | 1806.913 | 1814.68 | 1794.967 | 0 |
| 1738085400 | 1817.502 | -4.41 | -0.24 | 1818.381 | 1844.275 | 1809.186 | 0 |
| 1737999000 | 1821.909 | -10.22 | -0.56 | 1806.71 | 1832 | 1793.174 | 0 |
| 1737739800 | 1832.126 | 15.95 | 0.88 | 1846.53 | 1860.307 | 1821.336 | 0 |
| 1737653400 | 1816.179 | 25.08 | 1.40 | 1797.339 | 1818.167 | 1787.287 | 0 |
| 1737567000 | 1791.102 | 29.96 | 1.70 | 1766.581 | 1807.681 | 1762.202 | 0 |
| 1737480600 | 1761.142 | 16.74 | 0.96 | 1740.115 | 1762.86 | 1735.113 | 0 |
| 1737394200 | 1744.4 | 10.22 | 0.59 | 1739.281 | 1759.131 | 1732.611 | 0 |
| 1737135000 | 1734.181 | 33.27 | 1.96 | 1723.174 | 1744.24 | 1715.513 | 0 |
| 1737048600 | 1700.914 | 69.75 | 4.28 | 1681.976 | 1700.914 | 1671.64 | 0 |
| 1736962200 | 1631.161 | 21.93 | 1.36 | 1619.369 | 1648.642 | 1605.553 | 0 |
| 1736875800 | 1609.226 | 6.36 | 0.40 | 1634.4469 | 1642.1579 | 1609.1489 | 0 |
| 1736789400 | 1602.868 | -10.16 | -0.63 | 1603.268 | 1609.755 | 1578.7349 | 0 |
| 1736530200 | 1613.025 | -26.07 | -1.59 | 1641.109 | 1652.492 | 1607.137 | 0 |
| 1736443800 | 1639.097 | 16.34 | 1.01 | 1609.015 | 1645.121 | 1605.509 | 0 |
| 1736357400 | 1622.756 | -16.31 | -1.00 | 1638.854 | 1642.052 | 1598.357 | 0 |
| 1736271000 | 1639.067 | 18.86 | 1.16 | 1622.526 | 1651.078 | 1607.763 | 0 |
| 1736184600 | 1620.209 | 69.22 | 4.46 | 1563.844 | 1624.122 | 1560.056 | 0 |
| 1735925400 | 1550.992 | -48.4 | -3.03 | 1596.743 | 1596.743 | 1545.955 | 0 |
| 1735839000 | 1599.392 | 5.34 | 0.34 | 1591.111 | 1601.7639 | 1552.544 | 0 |
| 1735666200 | 1594.051 | 28.62 | 1.83 | 1555.117 | 1594.2739 | 1553.9849 | 0 |
| 1735579800 | 1565.432 | -18.43 | -1.16 | 1570.576 | 1590.883 | 1559.3309 | 0 |
| 1735320600 | 1583.861 | 30.58 | 1.97 | 1555.7829 | 1583.861 | 1551.038 | 0 |
| 1735061400 | 1553.277 | 4.28 | 0.28 | 1559.238 | 1567.718 | 1553.277 | 0 |
| 1734975000 | 1548.9949 | -1.34 | -0.09 | 1543.478 | 1557.2539 | 1532.317 | 0 |
| 1734715800 | 1550.3309 | -8.64 | -0.55 | 1537.369 | 1556.68 | 1516.142 | 0 |
| 1734629400 | 1558.975 | -39.22 | -2.45 | 1556.7 | 1573.015 | 1544.651 | 0 |
| 1734543000 | 1598.193 | 8.02 | 0.50 | 1595.91 | 1603.69 | 1587.588 | 0 |
| 1734456600 | 1590.176 | 3.57 | 0.22 | 1571.303 | 1596.837 | 1568.9469 | 0 |
| 1734370200 | 1586.6099 | -23.27 | -1.45 | 1597.544 | 1602.803 | 1578.891 | 0 |
| 1734111000 | 1609.883 | -5.11 | -0.32 | 1609.271 | 1632.099 | 1600.76 | 0 |
| 1734024600 | 1614.991 | -1.23 | -0.08 | 1629.692 | 1629.907 | 1610.542 | 0 |
| 1733938200 | 1616.217 | 12.26 | 0.76 | 1594.023 | 1622.367 | 1591.798 | 0 |
| 1733851800 | 1603.955 | -37.62 | -2.29 | 1631.829 | 1632.683 | 1599.6099 | 0 |
| 1733765400 | 1641.576 | 22.75 | 1.41 | 1643.481 | 1655.04 | 1626.177 | 0 |
| 1733506200 | 1618.829 | 41.32 | 2.62 | 1578.97 | 1626.505 | 1578.911 | 0 |
| 1733419800 | 1577.5139 | 11.54 | 0.74 | 1557.008 | 1586.289 | 1557.008 | 0 |
| 1733333400 | 1565.976 | 20.25 | 1.31 | 1548.268 | 1574.32 | 1546.438 | 0 |
| 1733247000 | 1545.731 | 7.73 | 0.50 | 1541.193 | 1573.128 | 1534.468 | 0 |
| 1733160600 | 1538.003 | 0.31 | 0.02 | 1499.954 | 1554.617 | 1499.38 | 0 |
| 1732901400 | 1537.693 | 23.42 | 1.55 | 1502.335 | 1540.204 | 1500.834 | 0 |
| 1732815000 | 1514.272 | 15.06 | 1.00 | 1510.772 | 1525.952 | 1506.913 | 0 |
| 1732728600 | 1499.214 | -21.91 | -1.44 | 1502.1679 | 1504.875 | 1477.275 | 0 |
| 1732642200 | 1521.128 | -27.01 | -1.74 | 1524.173 | 1547.693 | 1517.281 | 0 |
| 1732555800 | 1548.138 | 0.6 | 0.04 | 1578.858 | 1580.459 | 1540.422 | 0 |
| 1732296600 | 1547.535 | 17.54 | 1.15 | 1545.681 | 1554.344 | 1505.63 | 0 |
| 1732210200 | 1529.996 | 6.15 | 0.40 | 1518.0909 | 1534.351 | 1495.234 | 0 |
| 1732123800 | 1523.847 | -13.41 | -0.87 | 1555.436 | 1558.693 | 1519.5809 | 0 |
| 1732037400 | 1537.261 | -20.96 | -1.34 | 1562.02 | 1567.897 | 1496.8119 | 0 |
| 1731951000 | 1558.217 | 3.23 | 0.21 | 1556.576 | 1563.156 | 1539.548 | 0 |
| 1731691800 | 1554.984 | -18.3 | -1.16 | 1549.3699 | 1576.46 | 1540.721 | 0 |
| 1731605400 | 1573.286 | 35.74 | 2.32 | 1546.146 | 1576.382 | 1534.303 | 0 |
| 1731519000 | 1537.551 | 0 | 0.00 | 1537.551 | 1537.551 | 1537.551 | 0 |
| 1731432600 | 1537.551 | -87.64 | -5.39 | 1589.954 | 1598.076 | 1533.523 | 0 |
| 1731346200 | 1625.195 | 37.71 | 2.38 | 1611.438 | 1636.3219 | 1608.166 | 0 |
| 1731087000 | 1587.489 | -38.22 | -2.35 | 1631.91 | 1632.271 | 1583.784 | 0 |
| 1731000600 | 1625.707 | 24.18 | 1.51 | 1602.927 | 1636.3119 | 1594.708 | 0 |
| 1730914200 | 1601.527 | -16.56 | -1.02 | 1634.19 | 1690.01 | 1587.8699 | 0 |
