Hot Features
프리미엄
CAC Large 60 EW NR JPY Hedged (CLEWJ)
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 | 16.45 | 1.21528675596 | 1353.59 | 1380.35 | 1353.42 | 0 | 0 | IX |
| 4 | 27.22 | 2.02707734469 | 1342.82 | 1380.35 | 1315.1 | 0 | 0 | IX |
| 12 | -43.15 | -3.05337569612 | 1413.19 | 1444.24 | 1315.1 | 0 | 0 | IX |
| 26 | -100.28 | -6.82028401981 | 1470.32 | 1470.78 | 1304.15 | 0 | 0 | IX |
| 52 | -83.03 | -5.71410874906 | 1453.07 | 1548.89 | 1304.15 | 0 | 0 | IX |
| 156 | -161.68 | -10.5554539994 | 1531.72 | 1612.46 | 1136.77 | 0 | 0 | IX |
| 260 | 33.72 | 2.52334770115 | 1336.32 | 1612.46 | 36.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1370.04 | -2.68 | -0.20 | 1372.03 | 1378.16 | 1367.34 | 0 |
| 1734024600 | 1372.72 | -1.18 | -0.09 | 1377.41 | 1378.84 | 1371.94 | 0 |
| 1733938200 | 1373.9 | 2.12 | 0.15 | 1368.49 | 1376.45 | 1367.21 | 0 |
| 1733851800 | 1371.78 | -4.55 | -0.33 | 1371.66 | 1375.06 | 1369.8599 | 0 |
| 1733765400 | 1376.33 | 8.08 | 0.59 | 1377.1099 | 1380.35 | 1371.67 | 0 |
| 1733506200 | 1368.25 | 16.25 | 1.20 | 1353.59 | 1370.15 | 1353.42 | 0 |
| 1733419800 | 1352 | 17.65 | 1.32 | 1331.99 | 1353.7 | 1331.99 | 0 |
| 1733333400 | 1334.35 | 12.55 | 0.95 | 1322.38 | 1338.15 | 1322.38 | 0 |
| 1733247000 | 1321.8 | -4.37 | -0.33 | 1328.77 | 1337.23 | 1319.57 | 0 |
| 1733160600 | 1326.17 | -12.29 | -0.92 | 1318.3699 | 1334.75 | 1317.1099 | 0 |
| 1732901400 | 1338.46 | 5.4 | 0.41 | 1328.44 | 1338.67 | 1328.25 | 0 |
| 1732815000 | 1333.06 | 8.28 | 0.63 | 1328.55 | 1337.14 | 1328.35 | 0 |
| 1732728600 | 1324.78 | -7.66 | -0.57 | 1324.88 | 1324.99 | 1315.1 | 0 |
| 1732642200 | 1332.44 | -10.96 | -0.82 | 1333.5 | 1341.79 | 1329.19 | 0 |
| 1732555800 | 1343.4 | 4.97 | 0.37 | 1349.6099 | 1351.57 | 1333.85 | 0 |
| 1732296600 | 1338.43 | 6.01 | 0.45 | 1335.13 | 1341.07 | 1321.8699 | 0 |
| 1732210200 | 1332.42 | -2.69 | -0.20 | 1333.39 | 1336.34 | 1321.08 | 0 |
| 1732123800 | 1335.1099 | -5.39 | -0.40 | 1348.3599 | 1348.68 | 1333.42 | 0 |
| 1732037400 | 1340.5 | -9.67 | -0.72 | 1352.2 | 1355.89 | 1324.1199 | 0 |
| 1731951000 | 1350.17 | 0.83 | 0.06 | 1350.52 | 1355.27 | 1343.68 | 0 |
| 1731691800 | 1349.34 | -3.02 | -0.22 | 1342.82 | 1359.33 | 1342.09 | 0 |
| 1731605400 | 1352.3599 | 14.6 | 1.09 | 1341.27 | 1354.75 | 1334.55 | 0 |
| 1731519000 | 1337.76 | 0 | 0.00 | 1337.76 | 1337.76 | 1337.76 | 0 |
| 1731432600 | 1337.76 | -33.29 | -2.43 | 1357.05 | 1357.72 | 1336.51 | 0 |
| 1731346200 | 1371.05 | 12.38 | 0.91 | 1368.44 | 1377.26 | 1368.2 | 0 |
| 1731087000 | 1358.67 | -9.73 | -0.71 | 1367.01 | 1368.6099 | 1355.76 | 0 |
| 1731000600 | 1368.4 | 8.59 | 0.63 | 1357.96 | 1372.82 | 1356.92 | 0 |
| 1730914200 | 1359.81 | -11.53 | -0.84 | 1379.8599 | 1397.3599 | 1355.32 | 0 |
| 1730827800 | 1371.34 | 5.57 | 0.41 | 1367.43 | 1372.84 | 1363.88 | 0 |
| 1730741400 | 1365.77 | -2.67 | -0.20 | 1364.1 | 1375.26 | 1364.1 | 0 |
| 1730482200 | 1368.44 | 5.56 | 0.41 | 1359.65 | 1373.01 | 1359.65 | 0 |
| 1730395800 | 1362.88 | -6.21 | -0.45 | 1361.43 | 1367.3599 | 1355.7 | 0 |
| 1730309400 | 1369.09 | -19.86 | -1.43 | 1377.31 | 1381.42 | 1364.77 | 0 |
| 1730223000 | 1388.95 | -8.77 | -0.63 | 1403.81 | 1408.83 | 1387.83 | 0 |
| 1730136600 | 1397.72 | 14 | 1.01 | 1392.78 | 1401.14 | 1385.44 | 0 |
| 1729873800 | 1383.72 | -6.94 | -0.50 | 1384.8699 | 1389.91 | 1378.67 | 0 |
| 1729787400 | 1390.66 | -2.12 | -0.15 | 1398.08 | 1403.8699 | 1390.54 | 0 |
| 1729701000 | 1392.78 | -7.07 | -0.51 | 1394.4 | 1406.18 | 1391.15 | 0 |
| 1729614600 | 1399.85 | -0.69 | -0.05 | 1397.66 | 1402.3699 | 1387.98 | 0 |
| 1729528200 | 1400.54 | -17.26 | -1.22 | 1413.79 | 1419.82 | 1399.19 | 0 |
| 1729269000 | 1417.8 | 5.15 | 0.36 | 1409.71 | 1423.16 | 1409.71 | 0 |
| 1729182600 | 1412.65 | 18.25 | 1.31 | 1400.22 | 1420.95 | 1399.9 | 0 |
| 1729096200 | 1394.4 | 0 | 0.00 | 1394.4 | 1394.4 | 1394.4 | 0 |
| 1729009800 | 1394.4 | -4.28 | -0.31 | 1402.41 | 1403.74 | 1392.77 | 0 |
| 1728923400 | 1398.68 | 2.61 | 0.19 | 1397.01 | 1399.32 | 1389.51 | 0 |
| 1728664200 | 1396.07 | 4.78 | 0.34 | 1386.15 | 1397.59 | 1385.33 | 0 |
| 1728577800 | 1391.29 | 0 | 0.00 | 1391.29 | 1391.29 | 1391.29 | 0 |
| 1728491400 | 1391.29 | 11.61 | 0.84 | 1381.44 | 1391.96 | 1378.58 | 0 |
| 1728405000 | 1379.68 | -5.98 | -0.43 | 1371.77 | 1382.53 | 1369.71 | 0 |
| 1728318600 | 1385.66 | -1.87 | -0.13 | 1392.69 | 1392.84 | 1377.64 | 0 |
| 1728059400 | 1387.53 | 14.99 | 1.09 | 1372.34 | 1392.25 | 1371.75 | 0 |
| 1727973000 | 1372.54 | -18.94 | -1.36 | 1385.88 | 1387.64 | 1369.38 | 0 |
| 1727886600 | 1391.48 | -5.58 | -0.40 | 1397.24 | 1399.13 | 1386.6199 | 0 |
| 1727800200 | 1397.06 | -10.86 | -0.77 | 1405.54 | 1411.95 | 1392.13 | 0 |
| 1727713800 | 1407.92 | -33.74 | -2.34 | 1431.3 | 1432.05 | 1406.1199 | 0 |
| 1727454600 | 1441.66 | 15.2 | 1.07 | 1429.3699 | 1444.24 | 1428.3599 | 0 |
| 1727368200 | 1426.46 | 25.87 | 1.85 | 1412.01 | 1429.1099 | 1411.88 | 0 |
| 1727281800 | 1400.59 | -3.29 | -0.23 | 1395.76 | 1406.09 | 1395.67 | 0 |
| 1727195400 | 1403.88 | 11.62 | 0.83 | 1408.89 | 1410.39 | 1400.58 | 0 |
| 1727109000 | 1392.26 | -20.93 | -1.48 | 1392.3 | 1394 | 1382.24 | 0 |
| 1726849800 | 1413.19 | -2.98 | -0.21 | 1413.19 | 1414.33 | 1394.68 | 0 |
| 1726763400 | 1416.17 | 23.87 | 1.71 | 1410.42 | 1417.17 | 1405.76 | 0 |
| 1726677000 | 1392.3 | -2.53 | -0.18 | 1394.74 | 1395.43 | 1389.92 | 0 |
| 1726590600 | 1394.83 | 9.9 | 0.71 | 1390.47 | 1402.56 | 1390.17 | 0 |
| 1726504200 | 1384.93 | -4.39 | -0.32 | 1386.8699 | 1391.13 | 1382.41 | 0 |
