Hot Features
프리미엄
CAC 40 ESG GR (CESGG)
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 | 80.46 | 2.03481388003 | 3954.17 | 4053.97 | 3930.13 | 0 | 0 | IX |
| 4 | 219.32 | 5.74841887029 | 3815.31 | 4053.97 | 3807.72 | 0 | 0 | IX |
| 12 | 459.17 | 12.8422636528 | 3575.46 | 4053.97 | 3509.8 | 0 | 0 | IX |
| 26 | 448.21 | 12.4974208263 | 3586.42 | 4053.97 | 3509.8 | 0 | 0 | IX |
| 52 | 457.82 | 12.799673452 | 3576.81 | 4053.97 | 3436.9 | 0 | 0 | IX |
| 156 | 941.71 | 30.4472795934 | 3092.92 | 4053.97 | 2552.2 | 0 | 0 | IX |
| 260 | 1357.56 | 50.7106650181 | 2677.07 | 4053.97 | 2552.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4034.63 | 6.88 | 0.17 | 4032.38 | 4053.97 | 4027.61 | 0 |
| 1739467800 | 4027.75 | 59.45 | 1.50 | 4015.6 | 4037.37 | 3996.78 | 0 |
| 1739381400 | 3968.3 | 0 | 0.00 | 3968.3 | 3968.3 | 3968.3 | 0 |
| 1739295000 | 3968.3 | 9.72 | 0.25 | 3959.51 | 3970.84 | 3951.05 | 0 |
| 1739208600 | 3958.58 | 19 | 0.48 | 3941.12 | 3962.37 | 3939.95 | 0 |
| 1738949400 | 3939.58 | -18.83 | -0.48 | 3954.17 | 3967.69 | 3930.13 | 0 |
| 1738863000 | 3958.41 | 61.89 | 1.59 | 3909.97 | 3966.35 | 3904.76 | 0 |
| 1738776600 | 3896.52 | -15.74 | -0.40 | 3901.09 | 3905.01 | 3880.57 | 0 |
| 1738690200 | 3912.26 | 12.42 | 0.32 | 3907.58 | 3920.25 | 3876.15 | 0 |
| 1738603800 | 3899.84 | -47.09 | -1.19 | 3868.9 | 3911.62 | 3863.19 | 0 |
| 1738344600 | 3946.93 | 4.31 | 0.11 | 3947.63 | 3971.7 | 3935.95 | 0 |
| 1738258200 | 3942.62 | 35.39 | 0.91 | 3922.77 | 3947.75 | 3918.83 | 0 |
| 1738171800 | 3907.23 | -15.95 | -0.41 | 3910.08 | 3919.82 | 3896.14 | 0 |
| 1738085400 | 3923.18 | -7.61 | -0.19 | 3924.62 | 3953.18 | 3914.91 | 0 |
| 1737999000 | 3930.79 | -15.73 | -0.40 | 3913.82 | 3943.66 | 3897.24 | 0 |
| 1737739800 | 3946.52 | 16.89 | 0.43 | 3964.98 | 3981.35 | 3934.84 | 0 |
| 1737653400 | 3929.63 | 31.9 | 0.82 | 3907.09 | 3930.93 | 3895.27 | 0 |
| 1737567000 | 3897.73 | 54.81 | 1.43 | 3869.4 | 3914.44 | 3863.42 | 0 |
| 1737480600 | 3842.92 | 0 | 0.00 | 3842.92 | 3842.92 | 3842.92 | 0 |
| 1737394200 | 3842.92 | 12.96 | 0.34 | 3835.23 | 3858.11 | 3827.41 | 0 |
| 1737135000 | 3829.96 | 38.13 | 1.01 | 3815.31 | 3840.01 | 3807.72 | 0 |
| 1737048600 | 3791.83 | 77.18 | 2.08 | 3769.07 | 3791.83 | 3756.14 | 0 |
| 1736962200 | 3714.65 | 25.79 | 0.70 | 3698.5 | 3737.68 | 3685.48 | 0 |
| 1736875800 | 3688.86 | 12.01 | 0.33 | 3720.33 | 3726.45 | 3688.86 | 0 |
| 1736789400 | 3676.85 | -15.16 | -0.41 | 3677.7 | 3684.85 | 3648.06 | 0 |
| 1736530200 | 3692.01 | -34 | -0.91 | 3727.96 | 3736.58 | 3684.67 | 0 |
| 1736443800 | 3726.01 | 19.12 | 0.52 | 3691.04 | 3733.74 | 3686.55 | 0 |
| 1736357400 | 3706.89 | -19.47 | -0.52 | 3724.21 | 3730.08 | 3679.9 | 0 |
| 1736271000 | 3726.36 | 17.9 | 0.48 | 3711.19 | 3742.52 | 3693.62 | 0 |
| 1736184600 | 3708.46 | 83.45 | 2.30 | 3641.32 | 3712.17 | 3637.61 | 0 |
| 1735925400 | 3625.01 | -58.3 | -1.58 | 3680.83 | 3680.83 | 3618.91 | 0 |
| 1735839000 | 3683.31 | 7.43 | 0.20 | 3676.13 | 3688.29 | 3630.39 | 0 |
| 1735666200 | 3675.88 | 30.19 | 0.83 | 3633.63 | 3677.15 | 3631.83 | 0 |
| 1735579800 | 3645.69 | -20.84 | -0.57 | 3653.21 | 3675.23 | 3638.37 | 0 |
| 1735320600 | 3666.53 | 35.51 | 0.98 | 3634.44 | 3666.53 | 3628.17 | 0 |
| 1735061400 | 3631.02 | 3.87 | 0.11 | 3640.41 | 3648.25 | 3631.02 | 0 |
| 1734975000 | 3627.15 | -1.44 | -0.04 | 3620.49 | 3638.68 | 3607.36 | 0 |
| 1734715800 | 3628.59 | -10.48 | -0.29 | 3614.73 | 3637.72 | 3590.48 | 0 |
| 1734629400 | 3639.07 | -45.94 | -1.25 | 3633.36 | 3654.88 | 3621.26 | 0 |
| 1734543000 | 3685.01 | 7.69 | 0.21 | 3684.43 | 3692.98 | 3673.45 | 0 |
| 1734456600 | 3677.32 | 9.16 | 0.25 | 3656.42 | 3685.98 | 3651.69 | 0 |
| 1734370200 | 3668.16 | -22.21 | -0.60 | 3675.14 | 3683.07 | 3657.03 | 0 |
| 1734111000 | 3690.37 | -5.83 | -0.16 | 3688.21 | 3713.94 | 3679.42 | 0 |
| 1734024600 | 3696.2 | -0.97 | -0.03 | 3711.57 | 3711.79 | 3688.5 | 0 |
| 1733938200 | 3697.17 | 18.11 | 0.49 | 3668.84 | 3704.61 | 3665.86 | 0 |
| 1733851800 | 3679.06 | -42.21 | -1.13 | 3710.32 | 3711.44 | 3673.78 | 0 |
| 1733765400 | 3721.27 | 23.31 | 0.63 | 3729.74 | 3736.68 | 3705.98 | 0 |
| 1733506200 | 3697.96 | 49.97 | 1.37 | 3649.47 | 3709.1 | 3648.51 | 0 |
| 1733419800 | 3647.99 | 12.64 | 0.35 | 3622.09 | 3655.28 | 3622.09 | 0 |
| 1733333400 | 3635.35 | 27.13 | 0.75 | 3609.81 | 3642.39 | 3606.93 | 0 |
| 1733247000 | 3608.22 | 10.71 | 0.30 | 3603.24 | 3640.98 | 3594.63 | 0 |
| 1733160600 | 3597.51 | 13.79 | 0.38 | 3545.38 | 3612.57 | 3544.12 | 0 |
| 1732901400 | 3583.72 | 25.57 | 0.72 | 3544.7 | 3587.37 | 3542.73 | 0 |
| 1732815000 | 3558.15 | 21.03 | 0.59 | 3551.06 | 3570.74 | 3548.14 | 0 |
| 1732728600 | 3537.12 | -23.81 | -0.67 | 3539.37 | 3544.18 | 3509.8 | 0 |
| 1732642200 | 3560.93 | -24.11 | -0.67 | 3561.85 | 3591.27 | 3553.64 | 0 |
| 1732555800 | 3585.04 | 7.66 | 0.21 | 3617.53 | 3619.46 | 3571.35 | 0 |
| 1732296600 | 3577.38 | 20.28 | 0.57 | 3575.46 | 3584.13 | 3527.39 | 0 |
| 1732210200 | 3557.1 | 10.35 | 0.29 | 3541.29 | 3561.26 | 3514.25 | 0 |
| 1732123800 | 3546.75 | -16.76 | -0.47 | 3587.08 | 3591.48 | 3542.33 | 0 |
| 1732037400 | 3563.51 | -28 | -0.78 | 3598.75 | 3603.84 | 3517.26 | 0 |
| 1731951000 | 3591.51 | 0.31 | 0.01 | 3593.71 | 3598.65 | 3571.92 | 0 |
