Hot Features
프리미엄
CAC 40 X15 Leverage NR (CLE15)
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 | 518.519 | 45.1434874743 | 1148.602 | 1849.018 | 1116.126 | 0 | 0 | IX |
| 4 | 1053.152 | 171.531787436 | 613.969 | 1849.018 | 527.31 | 0 | 0 | IX |
| 12 | 688.127 | 70.2891948265 | 978.994 | 1849.018 | 457.087 | 0 | 0 | IX |
| 26 | -1200.6 | -41.8659974244 | 2867.721 | 2979.667 | 457.087 | 0 | 0 | IX |
| 52 | -5832.267 | -77.7699060243 | 7499.388 | 19680.682 | 457.087 | 0 | 0 | IX |
| 156 | -1206.008 | -41.975421222 | 2873.129 | 40809.739 | 6.706 | 0 | 0 | IX |
| 260 | -9461.442 | -85.0194405154 | 11128.563 | 40809.739 | 6.706 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1667.121 | 409.81 | 32.59 | 1760.205 | 1849.018 | 1598.653 | 0 |
| 1737653400 | 1257.316 | 0 | 0.00 | 1257.316 | 1257.316 | 1257.316 | 0 |
| 1737567000 | 1257.316 | 0 | 0.00 | 1257.316 | 1257.316 | 1257.316 | 0 |
| 1737480600 | 1257.316 | 83.79 | 7.14 | 1151.222 | 1265.979 | 1125.384 | 0 |
| 1737394200 | 1173.5239 | 47.79 | 4.25 | 1148.602 | 1245.018 | 1116.126 | 0 |
| 1737135000 | 1125.733 | 143.51 | 14.61 | 1078.064 | 1169.362 | 1046.692 | 0 |
| 1737048600 | 982.227 | 238.19 | 32.01 | 917.438 | 982.227 | 881.747 | 0 |
| 1736962200 | 744.033 | 68.65 | 10.17 | 706.914 | 799.081 | 663.626 | 0 |
| 1736875800 | 675.38 | 19.78 | 3.02 | 752.747 | 776.635 | 675.143 | 0 |
| 1736789400 | 655.60299 | -33.76 | -4.90 | 656.88699 | 677.68 | 578.03 | 0 |
| 1736530200 | 689.361 | -93.9 | -11.99 | 790.016 | 831.06 | 668.29 | 0 |
| 1736443800 | 783.257 | 54.6 | 7.49 | 681.95 | 803.543 | 670.18499 | 0 |
| 1736357400 | 728.652 | -59.26 | -7.52 | 786.69 | 798.333 | 640.418 | 0 |
| 1736271000 | 787.913 | 62.87 | 8.67 | 732.4 | 828.338 | 683.714 | 0 |
| 1736184600 | 725.043 | 181.11 | 33.30 | 576.788 | 734.951 | 566.825 | 0 |
| 1735925400 | 543.934 | -160.23 | -22.75 | 695.002 | 695.002 | 527.30999 | 0 |
| 1735839000 | 704.159 | 24.53 | 3.61 | 677.677 | 712.135 | 554.463 | 0 |
| 1735666200 | 679.625 | 81.64 | 13.65 | 568.083 | 680.559 | 564.838 | 0 |
| 1735579800 | 597.981 | -58.42 | -8.90 | 613.969 | 677.09 | 579.017 | 0 |
| 1735320600 | 656.405 | 83.59 | 14.59 | 578.744 | 656.455 | 565.621 | 0 |
| 1735061400 | 572.812 | 11.32 | 2.02 | 589.01599 | 612.15599 | 572.812 | 0 |
| 1734975000 | 561.496 | -4.65 | -0.82 | 546.385 | 584.114 | 515.785 | 0 |
| 1734715800 | 566.143 | -24.92 | -4.22 | 529.284 | 584.138 | 468.996 | 0 |
| 1734629400 | 591.063 | -133.88 | -18.47 | 583.32399 | 638.839 | 542.272 | 0 |
| 1734543000 | 724.938 | 25.99 | 3.72 | 717.411 | 742.939 | 689.45 | 0 |
| 1734456600 | 698.947 | 11.16 | 1.62 | 637.585 | 720.6 | 629.85 | 0 |
| 1734370200 | 687.783 | -84.91 | -10.99 | 727.141 | 746.406 | 660.08 | 0 |
| 1734111000 | 772.688 | -19.28 | -2.43 | 770.435 | 853.204 | 740.129 | 0 |
| 1734024600 | 791.968 | -5.04 | -0.63 | 846.341 | 848.476 | 775.517 | 0 |
| 1733938200 | 797.004 | -114.46 | -12.56 | 718.728 | 818.579 | 710.439 | 0 |
| 1733851800 | 911.465 | 0 | 0.00 | 911.465 | 911.465 | 911.465 | 0 |
| 1733765400 | 911.465 | 85.5 | 10.35 | 918.752 | 962.803 | 852.284 | 0 |
| 1733506200 | 825.968 | 135.24 | 19.58 | 695.073 | 851.174 | 694.98 | 0 |
| 1733419800 | 690.724 | 35.78 | 5.46 | 626.402 | 718.25 | 626.402 | 0 |
| 1733333400 | 654.943 | 58.24 | 9.76 | 603.674 | 679.289 | 597.77099 | 0 |
| 1733247000 | 596.701 | 23.79 | 4.15 | 584.025 | 673.092 | 565.097 | 0 |
| 1733160600 | 572.91099 | 5.17 | 0.91 | 467.55 | 619.621 | 466.804 | 0 |
| 1732901400 | 567.738 | 58.73 | 11.54 | 478.598 | 574.023 | 474.692 | 0 |
| 1732815000 | 509.011 | -22.36 | -4.21 | 500.719 | 536.633 | 491.574 | 0 |
| 1732728600 | 531.374 | 0 | 0.00 | 531.374 | 531.374 | 531.374 | 0 |
| 1732642200 | 531.374 | -80.44 | -13.15 | 540.40099 | 610.25199 | 519.63699 | 0 |
| 1732555800 | 611.816 | 2.63 | 0.43 | 702.511 | 707.238 | 588.875 | 0 |
| 1732296600 | 609.186 | 47.91 | 8.54 | 604.08399 | 627.918 | 494.063 | 0 |
| 1732210200 | 561.28 | 16.16 | 2.96 | 529.34 | 572.963 | 467.958 | 0 |
| 1732123800 | 545.124 | -38.57 | -6.61 | 635.07899 | 644.417 | 532.913 | 0 |
| 1732037400 | 583.689 | -65.93 | -10.15 | 661.101 | 679.499 | 457.087 | 0 |
| 1731951000 | 649.619 | 8.79 | 1.37 | 644.547 | 664.883 | 591.97 | 0 |
| 1731691800 | 640.828 | -61.74 | -8.79 | 622.02599 | 713.464 | 593.241 | 0 |
| 1731605400 | 702.563 | 115.16 | 19.61 | 624.575 | 711.501 | 590.932 | 0 |
| 1731519000 | 587.4 | -13.48 | -2.24 | 588.22799 | 637.106 | 514.165 | 0 |
| 1731432600 | 600.875 | -409.14 | -40.51 | 845.126 | 883.175 | 582.1 | 0 |
| 1731346200 | 1010.019 | 151.91 | 17.70 | 954.246 | 1055.13 | 940.983 | 0 |
| 1731087000 | 858.112 | -184.48 | -17.69 | 1071.7739 | 1073.0909 | 839.943 | 0 |
| 1731000600 | 1042.588 | 105.52 | 11.26 | 942.624 | 1089.332 | 906.102 | 0 |
| 1730914200 | 937.065 | -78.57 | -7.74 | 1090.83 | 1353.821 | 872.762 | 0 |
| 1730827800 | 1015.634 | 67.11 | 7.08 | 958.568 | 1030.442 | 905.33 | 0 |
| 1730741400 | 948.522 | -82.19 | -7.97 | 978.994 | 1103.446 | 948.522 | 0 |
| 1730482200 | 1030.715 | 109.22 | 11.85 | 946.038 | 1078.089 | 936.096 | 0 |
| 1730395800 | 921.495 | -173.99 | -15.88 | 996.1 | 1016.723 | 845.369 | 0 |
| 1730309400 | 1095.486 | -219.01 | -16.66 | 1157.811 | 1204.924 | 962.212 | 0 |
| 1730223000 | 1314.498 | -133.69 | -9.23 | 1552.365 | 1623.353 | 1301.448 | 0 |
| 1730136600 | 1448.189 | 149.12 | 11.48 | 1409.695 | 1509.693 | 1287.076 | 0 |
