Hot Features
프리미엄
Euronext CA Index 3 (CAIN3)
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 | -4.06 | -3.83489184849 | 105.87 | 107.55 | 100.04 | 0 | 0 | IX |
| 4 | -9.82 | -8.79691839111 | 111.63 | 121.31 | 100.04 | 0 | 0 | IX |
| 12 | -4.29 | -4.04335532516 | 106.1 | 121.31 | 99.98 | 0 | 0 | IX |
| 26 | -26.63 | -20.7334163812 | 128.44 | 128.8 | 97.8 | 0 | 0 | IX |
| 52 | 101.8 | 1018000 | 0.01 | 133.55 | 0.01 | 0 | 0 | IX |
| 156 | -11.54 | -10.1808557565 | 113.35 | 133.55 | 0.01 | 0 | 0 | IX |
| 260 | -15.79 | -13.4268707483 | 117.6 | 133.55 | 0.01 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 102.17 | 0.61 | 0.60 | 101.56 | 103.12 | 101.04 | 0 |
| 1732210200 | 101.56 | -0.56 | -0.55 | 102.12 | 102.2 | 100.04 | 0 |
| 1732123800 | 102.12 | -1.59 | -1.53 | 103.7099 | 105.09 | 101.92 | 0 |
| 1732037400 | 103.7099 | -1.78 | -1.69 | 105.49 | 106.82 | 102.76 | 0 |
| 1731951000 | 105.49 | -0.38 | -0.36 | 105.87 | 107.55 | 105.09 | 0 |
| 1731691800 | 105.87 | -0.63 | -0.59 | 106.5 | 107.24 | 105.52 | 0 |
| 1731605400 | 106.5 | -0.86 | -0.80 | 107.36 | 108.54 | 106.5 | 0 |
| 1731519000 | 107.36 | 0.12 | 0.11 | 107.24 | 108.21 | 106.91 | 0 |
| 1731432600 | 107.24 | -5.13 | -4.57 | 112.37 | 112.37 | 107.06 | 0 |
| 1731346200 | 112.37 | 1.44 | 1.30 | 110.93 | 113.38 | 110.93 | 0 |
| 1731087000 | 110.93 | -3.32 | -2.91 | 114.25 | 114.25 | 110.93 | 0 |
| 1731000600 | 114.25 | -0.02 | -0.02 | 114.27 | 116.07 | 113.02 | 0 |
| 1730914200 | 114.27 | -1.85 | -1.59 | 116.12 | 121.31 | 114.27 | 0 |
| 1730827800 | 116.12 | 5.65 | 5.11 | 110.47 | 117.04 | 110.47 | 0 |
| 1730741400 | 110.47 | 0.8 | 0.73 | 109.67 | 111.46 | 109.21 | 0 |
| 1730482200 | 109.67 | 1.58 | 1.46 | 108.09 | 109.67 | 107.28 | 0 |
| 1730395800 | 108.09 | 0.06 | 0.06 | 108.03 | 108.72 | 106.7 | 0 |
| 1730309400 | 108.03 | -3.68 | -3.29 | 111.71 | 111.71 | 108.03 | 0 |
| 1730223000 | 111.71 | 0.22 | 0.20 | 111.49 | 113.44 | 110.89 | 0 |
| 1730136600 | 111.49 | -0.14 | -0.13 | 111.63 | 113.34 | 111.25 | 0 |
| 1729873800 | 111.6299 | 0.51 | 0.46 | 111.12 | 112.57 | 110.92 | 0 |
| 1729787400 | 111.12 | -1.98 | -1.75 | 113.1 | 113.73 | 111.12 | 0 |
| 1729701000 | 113.1 | 0.5 | 0.44 | 112.6 | 113.1 | 110.78 | 0 |
| 1729614600 | 112.6 | -0.78 | -0.69 | 112.7 | 113.07 | 110.54 | 0 |
| 1729528200 | 113.38 | 0 | 0.00 | 113.38 | 113.38 | 113.38 | 0 |
| 1729269000 | 113.38 | 2.38 | 2.14 | 111 | 113.75 | 110.52 | 0 |
| 1729182600 | 111 | -2.16 | -1.91 | 113.16 | 113.16 | 110.85 | 0 |
| 1729096200 | 113.16 | 1.29 | 1.15 | 111.87 | 113.56 | 111.23 | 0 |
| 1729009800 | 111.87 | -1.82 | -1.60 | 113.69 | 113.69 | 110.96 | 0 |
| 1728923400 | 113.69 | 0.75 | 0.66 | 112.94 | 113.69 | 112.28 | 0 |
| 1728664200 | 112.94 | 0.18 | 0.16 | 112.76 | 113.62 | 112.07 | 0 |
| 1728577800 | 112.76 | -0.15 | -0.13 | 112.91 | 113.92 | 111.86 | 0 |
| 1728491400 | 112.91 | 1.95 | 1.76 | 110.96 | 113.1 | 110.53 | 0 |
| 1728405000 | 110.96 | -4.9 | -4.23 | 115.86 | 115.86 | 110.85 | 0 |
| 1728318600 | 115.86 | -2.09 | -1.77 | 117.95 | 117.95 | 115.24 | 0 |
| 1728059400 | 117.95 | 3.71 | 3.25 | 114.24 | 118.21 | 113.79 | 0 |
| 1727973000 | 114.24 | -1.25 | -1.08 | 115.49 | 115.77 | 113.73 | 0 |
| 1727886600 | 115.49 | 0.67 | 0.58 | 114.82 | 116.06 | 114.81 | 0 |
| 1727800200 | 114.82 | 0.01 | 0.01 | 114.81 | 117.01 | 114.81 | 0 |
| 1727713800 | 114.81 | 0.56 | 0.49 | 114.25 | 115.05 | 113.68 | 0 |
| 1727454600 | 114.25 | 4.75 | 4.34 | 109.5 | 114.61 | 109.5 | 0 |
| 1727368200 | 109.5 | 2.78 | 2.60 | 106.72 | 110.17 | 106.72 | 0 |
| 1727281800 | 106.72 | -0.09 | -0.08 | 106.81 | 107.78 | 106.33 | 0 |
| 1727195400 | 106.81 | 1.05 | 0.99 | 105.76 | 108.88 | 105.76 | 0 |
| 1727109000 | 105.76 | -3.43 | -3.14 | 105.61 | 106.49 | 105.31 | 0 |
| 1726849800 | 109.19 | 0 | 0.00 | 109.19 | 109.19 | 105.61 | 0 |
| 1726763400 | 109.19 | 2.94 | 2.77 | 106.25 | 109.7 | 106.25 | 0 |
| 1726677000 | 106.25 | 0.42 | 0.40 | 105.83 | 106.47 | 104.8 | 0 |
| 1726590600 | 105.83 | 2.65 | 2.57 | 103.18 | 105.83 | 103.18 | 0 |
| 1726504200 | 103.18 | 0.19 | 0.18 | 102.99 | 103.25 | 101.9599 | 0 |
| 1726245000 | 102.99 | 1.52 | 1.50 | 101.47 | 103.94 | 101.47 | 0 |
| 1726158600 | 101.47 | 1.49 | 1.49 | 99.98 | 104.08 | 99.98 | 0 |
| 1726072200 | 99.98 | -0.02 | -0.02 | 100 | 101.94 | 99.98 | 0 |
| 1725985800 | 100 | -2.41 | -2.35 | 102.41 | 102.89 | 100 | 0 |
| 1725899400 | 102.41 | 0.66 | 0.65 | 101.75 | 102.97 | 101.75 | 0 |
| 1725640200 | 101.75 | -2.02 | -1.95 | 103.77 | 104.23 | 101.75 | 0 |
| 1725553800 | 103.7699 | -1.29 | -1.23 | 105.06 | 105.06 | 101.15 | 0 |
| 1725467400 | 105.06 | -0.46 | -0.44 | 105.52 | 105.61 | 104.03 | 0 |
| 1725381000 | 105.52 | -1.21 | -1.13 | 106.73 | 108.28 | 104.56 | 0 |
| 1725294600 | 106.73 | 0.63 | 0.59 | 106.1 | 106.76 | 104.75 | 0 |
| 1725035400 | 106.1 | 1.44 | 1.38 | 104.66 | 106.99 | 104.66 | 0 |
| 1724949000 | 104.66 | 2.35 | 2.30 | 102.31 | 104.96 | 102.31 | 0 |
| 1724862600 | 102.31 | 0.3 | 0.29 | 102.01 | 102.5699 | 101.27 | 0 |
| 1724776200 | 102.01 | -0.14 | -0.14 | 102.15 | 103.15 | 101.97 | 0 |
| 1724689800 | 102.15 | 0.02 | 0.02 | 102.13 | 102.7099 | 101.4599 | 0 |
