Hot Features
프리미엄
CAC 40 Short (CACSH)
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 | -0.907 | -0.838797384654 | 108.131 | 109.522 | 106.134 | 0 | 0 | IX |
| 4 | -3.616 | -3.26236015879 | 110.84 | 111.265 | 106.134 | 0 | 0 | IX |
| 12 | -10.754 | -9.11525877706 | 117.978 | 121.022 | 106.134 | 0 | 0 | IX |
| 26 | -8.287 | -7.17420851694 | 115.511 | 121.809 | 106.134 | 0 | 0 | IX |
| 52 | -0.959 | -0.886460904209 | 108.183 | 121.944 | 103.993 | 0 | 0 | IX |
| 156 | -45.125 | -29.6194920872 | 152.349 | 155.554 | 103.993 | 0 | 0 | IX |
| 260 | -94.012 | -46.7172871653 | 201.236 | 291.103 | 103.993 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 108.912 | 2 | 1.87 | 108.074 | 109.522 | 107.764 | 0 |
| 1741023000 | 106.917 | -1.13 | -1.04 | 107.724 | 108.411 | 106.134 | 0 |
| 1740763800 | 108.044 | -0.11 | -0.10 | 108.906 | 109.113 | 108.044 | 0 |
| 1740677400 | 108.15 | 0.56 | 0.52 | 108.128 | 108.867 | 107.697 | 0 |
| 1740591000 | 107.588 | -1.24 | -1.14 | 108.131 | 108.403 | 107.245 | 0 |
| 1740504600 | 108.828 | 0.55 | 0.51 | 108.636 | 108.933 | 108.076 | 0 |
| 1740418200 | 108.278 | 0.88 | 0.82 | 107.648 | 108.629 | 107.492 | 0 |
| 1740159000 | 107.395 | -0.41 | -0.38 | 107.611 | 107.762 | 107.063 | 0 |
| 1740072600 | 107.804 | -0.15 | -0.13 | 107.562 | 108.007 | 107.135 | 0 |
| 1739986200 | 107.949 | 1.26 | 1.18 | 106.715 | 108.123 | 106.672 | 0 |
| 1739899800 | 106.685 | -0.21 | -0.20 | 106.693 | 107.289 | 106.444 | 0 |
| 1739813400 | 106.898 | -0.1 | -0.09 | 106.999 | 107.2 | 106.768 | 0 |
| 1739554200 | 106.997 | -0.17 | -0.16 | 107.18 | 107.309 | 106.546 | 0 |
| 1739467800 | 107.171 | -1.63 | -1.50 | 107.757 | 108.157 | 107.008 | 0 |
| 1739381400 | 108.805 | -0.17 | -0.15 | 108.84 | 109.593 | 108.468 | 0 |
| 1739295000 | 108.97 | -0.29 | -0.27 | 109.187 | 109.424 | 108.856 | 0 |
| 1739208600 | 109.264 | -0.41 | -0.37 | 109.655 | 109.746 | 109.153 | 0 |
| 1738949400 | 109.673 | 0.49 | 0.45 | 109.328 | 109.87 | 108.938 | 0 |
| 1738863000 | 109.186 | -1.61 | -1.45 | 110.439 | 110.607 | 108.945 | 0 |
| 1738776600 | 110.796 | 0.22 | 0.20 | 110.84 | 111.265 | 110.667 | 0 |
| 1738690200 | 110.573 | -0.71 | -0.64 | 111.085 | 111.965 | 110.445 | 0 |
| 1738603800 | 111.285 | 1.37 | 1.24 | 112.234 | 112.234 | 111.045 | 0 |
| 1738344600 | 109.917 | -0.1 | -0.09 | 109.858 | 110.213 | 109.277 | 0 |
| 1738258200 | 110.018 | -0.96 | -0.86 | 110.541 | 110.762 | 109.874 | 0 |
| 1738171800 | 110.975 | 0.37 | 0.33 | 110.944 | 111.307 | 110.708 | 0 |
| 1738085400 | 110.609 | 0.15 | 0.13 | 110.583 | 110.866 | 109.802 | 0 |
| 1737999000 | 110.463 | 0.34 | 0.31 | 110.92 | 111.319 | 110.156 | 0 |
| 1737739800 | 110.119 | -2.18 | -1.94 | 109.681 | 110.442 | 109.262 | 0 |
| 1737653400 | 112.302 | 0 | 0.00 | 112.302 | 112.302 | 112.302 | 0 |
| 1737567000 | 112.302 | 0 | 0.00 | 112.302 | 112.302 | 112.302 | 0 |
| 1737480600 | 112.302 | -0.53 | -0.47 | 112.982 | 113.148 | 112.247 | 0 |
| 1737394200 | 112.831 | -0.3 | -0.26 | 112.998 | 113.215 | 112.352 | 0 |
| 1737135000 | 113.126 | -1.1 | -0.97 | 113.496 | 113.739 | 112.788 | 0 |
| 1737048600 | 114.23 | -2.48 | -2.13 | 114.908 | 115.281 | 114.23 | 0 |
| 1736962200 | 116.713 | -0.79 | -0.67 | 117.143 | 117.645 | 116.074 | 0 |
| 1736875800 | 117.501 | -0.23 | -0.20 | 116.574 | 117.503 | 116.288 | 0 |
| 1736789400 | 117.731 | 0.41 | 0.35 | 117.717 | 118.611 | 117.481 | 0 |
| 1736530200 | 117.323 | 0.94 | 0.81 | 116.325 | 117.531 | 115.919 | 0 |
| 1736443800 | 116.384 | -0.58 | -0.49 | 117.468 | 117.594 | 116.167 | 0 |
| 1736357400 | 116.96 | 0.59 | 0.51 | 116.388 | 117.828 | 116.274 | 0 |
| 1736271000 | 116.368 | -0.67 | -0.57 | 116.965 | 117.489 | 115.933 | 0 |
| 1736184600 | 117.036 | -2.63 | -2.20 | 119.21 | 119.356 | 116.89 | 0 |
| 1735925400 | 119.666 | 1.8 | 1.52 | 117.98 | 119.851 | 117.98 | 0 |
| 1735839000 | 117.869 | -0.3 | -0.25 | 118.176 | 119.604 | 117.777 | 0 |
| 1735666200 | 118.168 | -1.08 | -0.90 | 119.651 | 119.694 | 118.156 | 0 |
| 1735579800 | 119.245 | 0.73 | 0.62 | 119.052 | 119.473 | 118.293 | 0 |
| 1735320600 | 118.516 | -1.14 | -0.95 | 119.597 | 119.78 | 118.515 | 0 |
| 1735061400 | 119.654 | -0.15 | -0.13 | 119.423 | 119.654 | 119.094 | 0 |
| 1734975000 | 119.806 | 0.09 | 0.08 | 120.019 | 120.45 | 119.487 | 0 |
| 1734715800 | 119.714 | 0.34 | 0.29 | 120.21 | 121.022 | 119.472 | 0 |
| 1734629400 | 119.37 | 1.46 | 1.24 | 119.454 | 119.899 | 118.852 | 0 |
| 1734543000 | 117.909 | -0.28 | -0.24 | 117.993 | 118.309 | 117.706 | 0 |
| 1734456600 | 118.192 | -0.12 | -0.10 | 118.896 | 118.985 | 117.944 | 0 |
| 1734370200 | 118.311 | 0.89 | 0.76 | 117.912 | 118.591 | 117.717 | 0 |
| 1734111000 | 117.423 | 0.2 | 0.17 | 117.445 | 117.744 | 116.628 | 0 |
| 1734024600 | 117.223 | 0.06 | 0.05 | 116.69 | 117.384 | 116.669 | 0 |
| 1733938200 | 117.164 | -0.44 | -0.37 | 117.978 | 118.064 | 116.94 | 0 |
| 1733851800 | 117.599 | 1.35 | 1.16 | 116.612 | 117.753 | 116.581 | 0 |
| 1733765400 | 116.253 | -0.78 | -0.67 | 116.184 | 116.812 | 115.768 | 0 |
| 1733506200 | 117.032 | -1.54 | -1.30 | 118.53 | 118.531 | 116.744 | 0 |
| 1733419800 | 118.571 | -0.42 | -0.36 | 119.35 | 119.35 | 118.237 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
