Hot Features
프리미엄
CAC Large 60 Equal Weight (CLEW)
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 | 44.24 | 1.71278354427 | 2582.93 | 2627.17 | 2571.87 | 0 | 0 | IX |
| 4 | 54.14 | 2.10413403653 | 2573.03 | 2680.43 | 2559.42 | 0 | 0 | IX |
| 12 | -25.07 | -0.945238741592 | 2652.24 | 2749.02 | 2559.42 | 0 | 0 | IX |
| 26 | -49.66 | -1.85517944733 | 2676.83 | 2782.11 | 2535.07 | 0 | 0 | IX |
| 52 | -192.41 | -6.82406599564 | 2819.58 | 2979.22 | 2535.07 | 0 | 0 | IX |
| 156 | -323.35 | -10.9590851782 | 2950.52 | 3071.94 | 2218.48 | 0 | 0 | IX |
| 260 | -59.88 | -2.22846616178 | 2687.05 | 3071.94 | 1579.95 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2603.07 | 4.03 | 0.16 | 2607.4699 | 2618.61 | 2603.07 | 0 |
| 1734975000 | 2599.04 | -2.86 | -0.11 | 2596.37 | 2605.19 | 2586.68 | 0 |
| 1734715800 | 2601.9 | -0.37 | -0.01 | 2582.93 | 2606.78 | 2571.87 | 0 |
| 1734629400 | 2602.27 | -34.15 | -1.30 | 2597.02 | 2615.4 | 2593.75 | 0 |
| 1734543000 | 2636.42 | 4.72 | 0.18 | 2640.8 | 2644.86 | 2633.56 | 0 |
| 1734456600 | 2631.7 | -11.32 | -0.43 | 2631.4899 | 2644.9899 | 2627.1 | 0 |
| 1734370200 | 2643.02 | -16.09 | -0.61 | 2653.32 | 2656.92 | 2630.67 | 0 |
| 1734111000 | 2659.11 | -5.8 | -0.22 | 2663.3 | 2674.79 | 2653.98 | 0 |
| 1734024600 | 2664.91 | -2.08 | -0.08 | 2673.4899 | 2676.09 | 2663.56 | 0 |
| 1733938200 | 2666.9899 | 4.01 | 0.15 | 2656.36 | 2671.84 | 2654.41 | 0 |
| 1733851800 | 2662.98 | -9.64 | -0.36 | 2663.19 | 2669.16 | 2659.59 | 0 |
| 1733765400 | 2672.62 | 14.94 | 0.56 | 2674.92 | 2680.43 | 2664.09 | 0 |
| 1733506200 | 2657.68 | 31.61 | 1.20 | 2629.2399 | 2660.77 | 2629.06 | 0 |
| 1733419800 | 2626.07 | 34.14 | 1.32 | 2587.38 | 2628.7199 | 2587.38 | 0 |
| 1733333400 | 2591.93 | 24.66 | 0.96 | 2568.65 | 2599.13 | 2568.65 | 0 |
| 1733247000 | 2567.27 | -9.71 | -0.38 | 2581 | 2597.35 | 2563.25 | 0 |
| 1733160600 | 2576.98 | -16.2 | -0.62 | 2561.84 | 2593.81 | 2559.42 | 0 |
| 1732901400 | 2593.18 | 10.39 | 0.40 | 2573.03 | 2593.37 | 2572.56 | 0 |
| 1732815000 | 2582.79 | 16.67 | 0.65 | 2573.79 | 2590.88 | 2573.79 | 0 |
| 1732728600 | 2566.12 | -15.78 | -0.61 | 2565.81 | 2566.37 | 2546.67 | 0 |
| 1732642200 | 2581.9 | -22.03 | -0.85 | 2584.5 | 2600.63 | 2575.67 | 0 |
| 1732555800 | 2603.93 | 9.37 | 0.36 | 2615.8 | 2619.9699 | 2585.19 | 0 |
| 1732296600 | 2594.56 | 11.58 | 0.45 | 2593.62 | 2600.16 | 2561.37 | 0 |
| 1732210200 | 2582.98 | -5.8 | -0.22 | 2585.35 | 2591.06 | 2560.64 | 0 |
| 1732123800 | 2588.78 | -10.35 | -0.40 | 2614.63 | 2615.63 | 2585.64 | 0 |
| 1732037400 | 2599.13 | -19.11 | -0.73 | 2622.14 | 2629.39 | 2566.87 | 0 |
| 1731951000 | 2618.2399 | 1.71 | 0.07 | 2618.9699 | 2628.05 | 2605.53 | 0 |
| 1731691800 | 2616.53 | -6.11 | -0.23 | 2604.35 | 2636.2199 | 2602.59 | 0 |
| 1731605400 | 2622.64 | -36.36 | -1.37 | 2601.09 | 2627.19 | 2587.91 | 0 |
| 1731519000 | 2659 | 0 | 0.00 | 2659 | 2659 | 2659 | 0 |
| 1731432600 | 2659 | 0 | 0.00 | 2659 | 2659 | 2659 | 0 |
| 1731346200 | 2659 | 23.76 | 0.90 | 2653.87 | 2671.06 | 2653.35 | 0 |
| 1731087000 | 2635.2399 | -18.9 | -0.71 | 2651.42 | 2654.62 | 2629.75 | 0 |
| 1731000600 | 2654.14 | 16.59 | 0.63 | 2633.95 | 2662.69 | 2632.11 | 0 |
| 1730914200 | 2637.55 | -22.24 | -0.84 | 2676.56 | 2709.9 | 2628.88 | 0 |
| 1730827800 | 2659.79 | 10.73 | 0.41 | 2652.16 | 2662.44 | 2645.32 | 0 |
| 1730741400 | 2649.06 | -5.13 | -0.19 | 2645.83 | 2667.2199 | 2645.83 | 0 |
| 1730482200 | 2654.19 | 17.69 | 0.67 | 2637.32 | 2663 | 2637.32 | 0 |
| 1730395800 | 2636.5 | -11.99 | -0.45 | 2639.05 | 2645.17 | 2623.37 | 0 |
| 1730309400 | 2648.4899 | -36.56 | -1.36 | 2669.86 | 2671.14 | 2640.27 | 0 |
| 1730223000 | 2685.05 | -16.27 | -0.60 | 2712.44 | 2721.84 | 2682.9699 | 0 |
| 1730136600 | 2701.32 | 26.28 | 0.98 | 2692.3 | 2707.6 | 2678.3 | 0 |
| 1729873800 | 2675.04 | -12.85 | -0.48 | 2676.84 | 2686.5 | 2665.56 | 0 |
| 1729787400 | 2687.89 | -4.1 | -0.15 | 2700.76 | 2712.7199 | 2687.89 | 0 |
| 1729701000 | 2691.9899 | -13.05 | -0.48 | 2694.95 | 2716.9699 | 2688.92 | 0 |
| 1729614600 | 2705.04 | -1.25 | -0.05 | 2697.39 | 2709.78 | 2682.7 | 0 |
| 1729528200 | 2706.29 | -32.64 | -1.19 | 2731.34 | 2742.66 | 2703.7399 | 0 |
| 1729269000 | 2738.93 | 9.74 | 0.36 | 2723.62 | 2749.02 | 2723.62 | 0 |
| 1729182600 | 2729.19 | 34.5 | 1.28 | 2705.82 | 2744.9 | 2705.05 | 0 |
| 1729096200 | 2694.69 | 0 | 0.00 | 2694.69 | 2694.69 | 2694.69 | 0 |
| 1729009800 | 2694.69 | -8.49 | -0.31 | 2709.81 | 2712.32 | 2691.7399 | 0 |
| 1728923400 | 2703.18 | 4.93 | 0.18 | 2699.9 | 2704.4699 | 2685.81 | 0 |
| 1728664200 | 2698.25 | 9 | 0.33 | 2679.7 | 2700.84 | 2677.94 | 0 |
| 1728577800 | 2689.25 | 0 | 0.00 | 2689.25 | 2689.25 | 2689.25 | 0 |
| 1728491400 | 2689.25 | 22.06 | 0.83 | 2670.52 | 2690.35 | 2665.1 | 0 |
| 1728405000 | 2667.19 | -11.29 | -0.42 | 2652.08 | 2672.41 | 2648.13 | 0 |
| 1728318600 | 2678.48 | -3.59 | -0.13 | 2692.04 | 2692.04 | 2663.37 | 0 |
| 1728059400 | 2682.07 | 28.79 | 1.09 | 2652.2399 | 2690.91 | 2651.64 | 0 |
| 1727973000 | 2653.28 | -35.94 | -1.34 | 2678.77 | 2681.98 | 2647.26 | 0 |
| 1727886600 | 2689.2199 | -10.34 | -0.38 | 2699.95 | 2703.65 | 2679.68 | 0 |
| 1727800200 | 2699.56 | -12.24 | -0.45 | 2715.82 | 2728.37 | 2690.01 | 0 |
| 1727713800 | 2711.8 | -65.39 | -2.35 | 2753.9899 | 2758.91 | 2708.13 | 0 |
| 1727454600 | 2777.19 | 29.96 | 1.09 | 2753.56 | 2782.11 | 2751.63 | 0 |
