Hot Features
프리미엄
CAC 40 ESG D4 (CED4)
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 | -8.25 | -0.474148831008 | 1739.96 | 1750.95 | 1700.93 | 0 | 0 | IX |
| 4 | -83.81 | -4.61630827532 | 1815.52 | 1834.44 | 1700.93 | 0 | 0 | IX |
| 12 | -98.14 | -5.36328114326 | 1829.85 | 1886.79 | 1700.93 | 0 | 0 | IX |
| 26 | -205.54 | -10.6098851465 | 1937.25 | 1952.76 | 1683.46 | 0 | 0 | IX |
| 52 | 0.78 | 0.0450624808629 | 1730.93 | 1965.8 | 1683.46 | 0 | 0 | IX |
| 156 | -53.9 | -3.01857628486 | 1785.61 | 1965.8 | 1367.92 | 0 | 0 | IX |
| 260 | 189.27 | 12.2708176655 | 1542.44 | 1965.8 | 1367.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1731.3 | 9.63 | 0.56 | 1730.37 | 1734.57 | 1707.1 | 0 |
| 1732210200 | 1721.67 | 4.82 | 0.28 | 1714.02 | 1723.68 | 1700.93 | 0 |
| 1732123800 | 1716.85 | -8.3 | -0.48 | 1736.38 | 1738.5 | 1714.71 | 0 |
| 1732037400 | 1725.15 | -13.75 | -0.79 | 1742.21 | 1744.68 | 1702.76 | 0 |
| 1731951000 | 1738.9 | -0.42 | -0.02 | 1739.96 | 1742.36 | 1729.41 | 0 |
| 1731691800 | 1739.32 | -11.87 | -0.68 | 1737.46 | 1753.03 | 1732.07 | 0 |
| 1731605400 | 1751.19 | 20.59 | 1.19 | 1736.52 | 1752.62 | 1729.18 | 0 |
| 1731519000 | 1730.6 | -2.59 | -0.15 | 1729.7 | 1740.41 | 1716.65 | 0 |
| 1731432600 | 1733.19 | -49.5 | -2.78 | 1762.07 | 1766.66 | 1731.49 | 0 |
| 1731346200 | 1782.69 | 21.63 | 1.23 | 1774.24 | 1789.24 | 1772.7 | 0 |
| 1731087000 | 1761.06 | -19.85 | -1.11 | 1784.97 | 1785.63 | 1757.79 | 0 |
| 1731000600 | 1780.91 | 12.05 | 0.68 | 1767.54 | 1786.66 | 1762.1 | 0 |
| 1730914200 | 1768.86 | -10.63 | -0.60 | 1788.89 | 1818.7 | 1761.06 | 0 |
| 1730827800 | 1779.49 | 9.15 | 0.52 | 1771.36 | 1781.62 | 1765.14 | 0 |
| 1730741400 | 1770.34 | -13.09 | -0.73 | 1775.55 | 1788.07 | 1770.34 | 0 |
| 1730482200 | 1783.43 | 13.54 | 0.77 | 1772.44 | 1789.28 | 1771.03 | 0 |
| 1730395800 | 1769.89 | -18.6 | -1.04 | 1779.52 | 1782.18 | 1761 | 0 |
| 1730309400 | 1788.49 | -20.26 | -1.12 | 1794.26 | 1799.06 | 1775.77 | 0 |
| 1730223000 | 1808.75 | -11.27 | -0.62 | 1829.17 | 1834.44 | 1807.48 | 0 |
| 1730136600 | 1820.02 | 17.54 | 0.97 | 1815.52 | 1825.81 | 1805.23 | 0 |
| 1729873800 | 1802.48 | -2.02 | -0.11 | 1801.14 | 1808.46 | 1793.62 | 0 |
| 1729787400 | 1804.5 | 2.08 | 0.12 | 1809.06 | 1818.35 | 1804.5 | 0 |
| 1729701000 | 1802.42 | -10 | -0.55 | 1802.08 | 1813.5 | 1794.46 | 0 |
| 1729614600 | 1812.42 | -25.28 | -1.38 | 1811.17 | 1815.39 | 1796.82 | 0 |
| 1729528200 | 1837.7 | 0 | 0.00 | 1837.7 | 1837.7 | 1837.7 | 0 |
| 1729269000 | 1837.7 | 6.57 | 0.36 | 1827.61 | 1843.75 | 1827.57 | 0 |
| 1729182600 | 1831.13 | 23.91 | 1.32 | 1811.8 | 1840.31 | 1811.06 | 0 |
| 1729096200 | 1807.22 | -7.15 | -0.39 | 1785.45 | 1810.91 | 1785.45 | 0 |
| 1729009800 | 1814.37 | -12.27 | -0.67 | 1829.66 | 1832.71 | 1811.12 | 0 |
| 1728923400 | 1826.64 | 4.81 | 0.26 | 1823.07 | 1828.55 | 1811.89 | 0 |
| 1728664200 | 1821.83 | 10.44 | 0.58 | 1808.6 | 1824.33 | 1802.08 | 0 |
| 1728577800 | 1811.39 | -5.51 | -0.30 | 1811.62 | 1818.12 | 1805.55 | 0 |
| 1728491400 | 1816.9 | 10.65 | 0.59 | 1808.56 | 1818.47 | 1802.09 | 0 |
| 1728405000 | 1806.25 | -10.42 | -0.57 | 1791.36 | 1807.97 | 1790.94 | 0 |
| 1728318600 | 1816.67 | 5.98 | 0.33 | 1817.43 | 1819.1 | 1800.94 | 0 |
| 1728059400 | 1810.69 | 13.71 | 0.76 | 1793.11 | 1818.17 | 1791.74 | 0 |
| 1727973000 | 1796.98 | -27.02 | -1.48 | 1817.29 | 1817.83 | 1791.63 | 0 |
| 1727886600 | 1824 | -3.64 | -0.20 | 1830.21 | 1834.95 | 1816.07 | 0 |
| 1727800200 | 1827.64 | -19.4 | -1.05 | 1844.09 | 1850.86 | 1821.21 | 0 |
| 1727713800 | 1847.04 | -36.4 | -1.93 | 1871.52 | 1876.09 | 1846.79 | 0 |
| 1727454600 | 1883.44 | 10.47 | 0.56 | 1878.97 | 1886.79 | 1872.3 | 0 |
| 1727368200 | 1872.97 | 49.72 | 2.73 | 1851.11 | 1872.97 | 1849.45 | 0 |
| 1727281800 | 1823.25 | -4.48 | -0.25 | 1817.32 | 1829.52 | 1816.05 | 0 |
| 1727195400 | 1827.73 | 23.09 | 1.28 | 1829.26 | 1834.51 | 1819.71 | 0 |
| 1727109000 | 1804.64 | -23.11 | -1.26 | 1801.6 | 1806.08 | 1791.81 | 0 |
| 1726849800 | 1827.75 | -2.69 | -0.15 | 1827.75 | 1828.51 | 1803.98 | 0 |
| 1726763400 | 1830.44 | 40.3 | 2.25 | 1816.41 | 1830.44 | 1805.39 | 0 |
| 1726677000 | 1790.14 | -11.66 | -0.65 | 1801.45 | 1802.58 | 1789.77 | 0 |
| 1726590600 | 1801.8 | 11.93 | 0.67 | 1798.58 | 1809.87 | 1796.3 | 0 |
| 1726504200 | 1789.87 | -3.97 | -0.22 | 1789.4 | 1797.47 | 1787.81 | 0 |
| 1726245000 | 1793.84 | 7.53 | 0.42 | 1787.44 | 1799.75 | 1786.49 | 0 |
| 1726158600 | 1786.31 | 9.47 | 0.53 | 1795.88 | 1797.27 | 1776.12 | 0 |
| 1726072200 | 1776.84 | -4.22 | -0.24 | 1783.68 | 1791.18 | 1769.07 | 0 |
| 1725985800 | 1781.06 | -0.5 | -0.03 | 1779.19 | 1795.98 | 1775.97 | 0 |
| 1725899400 | 1781.56 | 15.32 | 0.87 | 1771.03 | 1786.57 | 1769.05 | 0 |
| 1725640200 | 1766.24 | -21.08 | -1.18 | 1785.44 | 1794.72 | 1763.71 | 0 |
| 1725553800 | 1787.32 | -15.9 | -0.88 | 1793.49 | 1802.24 | 1787.32 | 0 |
| 1725467400 | 1803.22 | -18.08 | -0.99 | 1799.63 | 1810.1 | 1796.98 | 0 |
| 1725381000 | 1821.3 | -12.74 | -0.69 | 1835.94 | 1839.92 | 1818.12 | 0 |
| 1725294600 | 1834.04 | 3.78 | 0.21 | 1829.85 | 1834.91 | 1815.84 | 0 |
| 1725035400 | 1830.26 | -0.84 | -0.05 | 1831.88 | 1842.93 | 1830.26 | 0 |
| 1724949000 | 1831.1 | 14.99 | 0.83 | 1816.5 | 1832.57 | 1816.4 | 0 |
| 1724862600 | 1816.11 | 3.64 | 0.20 | 1817.33 | 1824.97 | 1815.33 | 0 |
| 1724776200 | 1812.47 | -6.11 | -0.34 | 1819.82 | 1825.77 | 1812.47 | 0 |
| 1724689800 | 1818.58 | 1.4 | 0.08 | 1815.71 | 1822.44 | 1815.71 | 0 |
