Hot Features
프리미엄
CAC 40 ESG D35 (CED35)
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 2027.6 | 11.3 | 0.56 | 2022.79 | 2031.2 | 2015.6 | 0 |
| 1727368200 | 2016.3 | 53.56 | 2.73 | 1992.76 | 2016.3 | 1990.98 | 0 |
| 1727281800 | 1962.74 | -4.8 | -0.24 | 1956.37 | 1969.49 | 1955 | 0 |
| 1727195400 | 1967.54 | 24.88 | 1.28 | 1969.18 | 1974.84 | 1958.91 | 0 |
| 1727109000 | 1942.66 | -24.8 | -1.26 | 1939.39 | 1944.21 | 1928.85 | 0 |
| 1726849800 | 1967.46 | -2.87 | -0.15 | 1967.46 | 1968.27 | 1941.87 | 0 |
| 1726763400 | 1970.33 | 43.41 | 2.25 | 1955.23 | 1970.33 | 1943.36 | 0 |
| 1726677000 | 1926.92 | -12.52 | -0.65 | 1939.1 | 1940.31 | 1926.52 | 0 |
| 1726590600 | 1939.44 | 12.86 | 0.67 | 1935.98 | 1948.13 | 1933.53 | 0 |
| 1726504200 | 1926.58 | -4.19 | -0.22 | 1926.07 | 1934.75 | 1924.36 | 0 |
| 1726245000 | 1930.77 | 8.13 | 0.42 | 1923.88 | 1937.13 | 1922.86 | 0 |
| 1726158600 | 1922.64 | 10.22 | 0.53 | 1932.94 | 1934.43 | 1911.66 | 0 |
| 1726072200 | 1912.42 | -4.52 | -0.24 | 1919.78 | 1927.85 | 1904.06 | 0 |
| 1725985800 | 1916.94 | -0.5 | -0.03 | 1914.92 | 1933 | 1911.45 | 0 |
| 1725899400 | 1917.44 | 16.56 | 0.87 | 1906.11 | 1922.84 | 1903.98 | 0 |
| 1725640200 | 1900.88 | -22.65 | -1.18 | 1921.54 | 1931.53 | 1898.15 | 0 |
| 1725553800 | 1923.53 | -17.09 | -0.88 | 1930.18 | 1939.59 | 1923.53 | 0 |
| 1725467400 | 1940.62 | -19.44 | -0.99 | 1936.76 | 1948.03 | 1933.91 | 0 |
| 1725381000 | 1960.06 | -13.68 | -0.69 | 1975.81 | 1980.09 | 1956.63 | 0 |
| 1725294600 | 1973.74 | 4.15 | 0.21 | 1969.23 | 1974.68 | 1954.15 | 0 |
| 1725035400 | 1969.59 | -0.88 | -0.04 | 1971.34 | 1983.22 | 1969.59 | 0 |
| 1724949000 | 1970.47 | 16.16 | 0.83 | 1954.76 | 1972.05 | 1954.65 | 0 |
| 1724862600 | 1954.31 | 3.94 | 0.20 | 1955.62 | 1963.85 | 1953.47 | 0 |
| 1724776200 | 1950.37 | -6.55 | -0.33 | 1958.28 | 1964.67 | 1950.37 | 0 |
| 1724689800 | 1956.92 | 1.6 | 0.08 | 1953.83 | 1961.07 | 1953.83 | 0 |
| 1724430600 | 1955.32 | 13.57 | 0.70 | 1945.8 | 1957.03 | 1943.65 | 0 |
| 1724344200 | 1941.75 | 1.76 | 0.09 | 1941.96 | 1952.55 | 1941.49 | 0 |
| 1724257800 | 1939.99 | 9.88 | 0.51 | 1930.32 | 1941.43 | 1930.32 | 0 |
| 1724171400 | 1930.11 | -1.68 | -0.09 | 1937.53 | 1940.91 | 1928.74 | 0 |
| 1724085000 | 1931.79 | 11.86 | 0.62 | 1918.1 | 1936.24 | 1917.87 | 0 |
| 1723825800 | 1919.93 | 8.75 | 0.46 | 1916.27 | 1921.63 | 1912.13 | 0 |
| 1723739400 | 1911.18 | 21.78 | 1.15 | 1893.83 | 1915.41 | 1884.28 | 0 |
| 1723653000 | 1889.4 | 15.53 | 0.83 | 1888.16 | 1889.4 | 1879.61 | 0 |
| 1723566600 | 1873.87 | 9.08 | 0.49 | 1871.74 | 1874.62 | 1858.52 | 0 |
| 1723480200 | 1864.79 | -7.16 | -0.38 | 1877.95 | 1881.3 | 1860.48 | 0 |
| 1723221000 | 1871.95 | 5.76 | 0.31 | 1867.83 | 1884.9 | 1862.81 | 0 |
| 1723134600 | 1866.19 | -5.82 | -0.31 | 1860.33 | 1869.92 | 1846.1 | 0 |
| 1723048200 | 1872.01 | 34.76 | 1.89 | 1847.2 | 1878.1 | 1842.01 | 0 |
| 1722961800 | 1837.25 | -4.92 | -0.27 | 1844.69 | 1851.96 | 1822.44 | 0 |
| 1722875400 | 1842.17 | -25.24 | -1.35 | 1829.13 | 1844.99 | 1810.99 | 0 |
| 1722616200 | 1867.41 | -30.89 | -1.63 | 1888.88 | 1893.5 | 1861.36 | 0 |
| 1722529800 | 1898.3 | -46.51 | -2.39 | 1928.76 | 1930.35 | 1895.13 | 0 |
| 1722443400 | 1944.81 | 16.67 | 0.86 | 1953.77 | 1956.9 | 1940.47 | 0 |
| 1722357000 | 1928.14 | -13.47 | -0.69 | 1924.41 | 1935.74 | 1920.63 | 0 |
| 1722270600 | 1941.61 | 0 | 0.00 | 1941.61 | 1941.61 | 1941.61 | 0 |
| 1722011400 | 1941.61 | 22.97 | 1.20 | 1917.75 | 1943.08 | 1914.77 | 0 |
| 1721925000 | 1918.64 | -18.3 | -0.94 | 1916.09 | 1919.73 | 1897.42 | 0 |
| 1721838600 | 1936.94 | -24.81 | -1.26 | 1936.14 | 1943.86 | 1925.58 | 0 |
| 1721752200 | 1961.75 | -0.9 | -0.05 | 1965.46 | 1973.74 | 1952.99 | 0 |
| 1721665800 | 1962.65 | 11.28 | 0.58 | 1949.71 | 1970.44 | 1948.12 | 0 |
| 1721406600 | 1951.37 | 0 | 0.00 | 1951.37 | 1951.37 | 1951.37 | 0 |
| 1721320200 | 1951.37 | -0.8 | -0.04 | 1959.29 | 1967.94 | 1945.62 | 0 |
| 1721233800 | 1952.17 | -1.11 | -0.06 | 1949.14 | 1960.5 | 1940.63 | 0 |
| 1721147400 | 1953.28 | -10.3 | -0.52 | 1950.25 | 1956.84 | 1944.5 | 0 |
| 1721061000 | 1963.58 | -26.21 | -1.32 | 1976.06 | 1985.48 | 1960.19 | 0 |
| 1720801800 | 1989.79 | 24.81 | 1.26 | 1972.83 | 1993.22 | 1971.57 | 0 |
| 1720715400 | 1964.98 | 14.5 | 0.74 | 1960.92 | 1970.83 | 1951.47 | 0 |
| 1720629000 | 1950.48 | 18.97 | 0.98 | 1936.9 | 1951.83 | 1926.69 | 0 |
| 1720542600 | 1931.51 | -29.84 | -1.52 | 1955.54 | 1956.55 | 1925.34 | 0 |
| 1720456200 | 1961.35 | -10.03 | -0.51 | 1961.8 | 1991.45 | 1959.38 | 0 |
| 1720197000 | 1971.38 | -4.42 | -0.22 | 1982.51 | 1987.57 | 1963.96 | 0 |
| 1720110600 | 1975.8 | 14.93 | 0.76 | 1973.11 | 1978.42 | 1970.12 | 0 |
| 1720024200 | 1960.87 | 24.71 | 1.28 | 1947.68 | 1969.33 | 1942.95 | 0 |
| 1719937800 | 1936.16 | -6.62 | -0.34 | 1928.61 | 1936.88 | 1918.54 | 0 |
| 1719851400 | 1942.78 | 22.28 | 1.16 | 1972.71 | 1974.85 | 1942.78 | 0 |
