Hot Features
프리미엄
CAC Mid and Small Net Return (CMSN)
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 | 1693.54 | 8.61998935188 | 19646.66 | 21363.63 | 19519.12 | 0 | 0 | IX |
| 4 | -2149.76 | -9.15182486475 | 23489.96 | 23832 | 19519.12 | 0 | 0 | IX |
| 12 | -730.41 | -3.30942370872 | 22070.61 | 23873.8 | 19519.12 | 0 | 0 | IX |
| 26 | -919.49 | -4.13074036521 | 22259.69 | 23873.8 | 19519.12 | 0 | 0 | IX |
| 52 | -2396.38 | -10.095725669 | 23736.58 | 25033.91 | 19519.12 | 0 | 0 | IX |
| 156 | -2225.55 | -9.44400241876 | 23565.75 | 25033.91 | 18495.06 | 0 | 0 | IX |
| 260 | 5637.6 | 35.9023346452 | 15702.6 | 25122.52 | 14833.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 20868.86 | 76.59 | 0.37 | 21013.39 | 21029.05 | 20558.11 | 0 |
| 1744302600 | 20792.27 | 474.06 | 2.33 | 21445.76 | 21673.46 | 20792.27 | 0 |
| 1744216200 | 20318.21 | -642.69 | -3.07 | 20457.8 | 20665.48 | 20140.5 | 0 |
| 1744129800 | 20960.9 | 623.58 | 3.07 | 20783.6 | 21194.87 | 20590.04 | 0 |
| 1744043400 | 20337.32 | -3 | -13.70 | 19646.66 | 21079.63 | 19519.12 | 0 |
| 1743787800 | 23565.09 | 0 | 0.00 | 23565.09 | 23565.09 | 23565.09 | 0 |
| 1743701400 | 23565.09 | 0 | 0.00 | 23565.09 | 23565.09 | 23565.09 | 0 |
| 1743615000 | 23565.09 | 0 | 0.00 | 23565.09 | 23565.09 | 23565.09 | 0 |
| 1743528600 | 23565.09 | 0 | 0.00 | 23565.09 | 23565.09 | 23565.09 | 0 |
| 1743442200 | 23565.09 | 0 | 0.00 | 23565.09 | 23565.09 | 23565.09 | 0 |
| 1743183000 | 23565.09 | 0 | 0.00 | 23565.09 | 23565.09 | 23565.09 | 0 |
| 1743096600 | 23565.09 | 0 | 0.00 | 23565.09 | 23565.09 | 23565.09 | 0 |
| 1743010200 | 23565.09 | 0 | 0.00 | 23565.09 | 23565.09 | 23565.09 | 0 |
| 1742923800 | 23565.09 | 175.99 | 0.75 | 23462.41 | 23659.84 | 23429.97 | 0 |
| 1742837400 | 23389.1 | -0.5 | -0.00 | 23603.94 | 23603.94 | 23325.92 | 0 |
| 1742578200 | 23389.6 | -175.69 | -0.75 | 23435.37 | 23465.46 | 23313.73 | 0 |
| 1742491800 | 23565.29 | -156.35 | -0.66 | 23723.34 | 23781.62 | 23418.09 | 0 |
| 1742405400 | 23721.64 | 21.4 | 0.09 | 23659.67 | 23733.77 | 23567.19 | 0 |
| 1742319000 | 23700.24 | 44.99 | 0.19 | 23699.01 | 23832 | 23661.99 | 0 |
| 1742232600 | 23655.25 | 333.85 | 1.43 | 23489.96 | 23655.25 | 23470.09 | 0 |
| 1741973400 | 23321.4 | 300.13 | 1.30 | 22972.08 | 23336.79 | 22953.78 | 0 |
| 1741887000 | 23021.27 | -309.88 | -1.33 | 23247.27 | 23316.39 | 23017.36 | 0 |
| 1741800600 | 23331.15 | 99.36 | 0.43 | 23333.84 | 23504.54 | 23254.07 | 0 |
| 1741714200 | 23231.79 | -302.07 | -1.28 | 23584.05 | 23671.55 | 23167.74 | 0 |
| 1741627800 | 23533.86 | -134.52 | -0.57 | 23862.18 | 23870.52 | 23505.62 | 0 |
| 1741368600 | 23668.38 | -180.46 | -0.76 | 23757.06 | 23792.46 | 23519.55 | 0 |
| 1741282200 | 23848.84 | 491.11 | 2.10 | 23796.71 | 23873.8 | 23511.64 | 0 |
| 1741195800 | 23357.73 | 575.57 | 2.53 | 23186.28 | 23494.23 | 23175.18 | 0 |
| 1741109400 | 22782.16 | -486.23 | -2.09 | 23168.59 | 23200.55 | 22755.87 | 0 |
| 1741023000 | 23268.39 | 352.42 | 1.54 | 23237.76 | 23453.03 | 23109.63 | 0 |
| 1740763800 | 22915.97 | -205.95 | -0.89 | 22860.5 | 22923.05 | 22792.47 | 0 |
| 1740677400 | 23121.92 | 105.51 | 0.46 | 22986.51 | 23136.95 | 22917.1 | 0 |
| 1740591000 | 23016.41 | 178.99 | 0.78 | 22970.13 | 23094.76 | 22952.47 | 0 |
| 1740504600 | 22837.42 | -152.94 | -0.67 | 22939.36 | 23006.8 | 22837.42 | 0 |
| 1740418200 | 22990.36 | 87.14 | 0.38 | 22978.86 | 23092.09 | 22901.34 | 0 |
| 1740159000 | 22903.22 | 191.34 | 0.84 | 22922.47 | 23033.34 | 22857 | 0 |
| 1740072600 | 22711.88 | 41.07 | 0.18 | 22695.51 | 22889.57 | 22675.75 | 0 |
| 1739986200 | 22670.81 | -317.22 | -1.38 | 23013.94 | 23034.17 | 22666.12 | 0 |
| 1739899800 | 22988.03 | -40.05 | -0.17 | 23040.36 | 23040.36 | 22903.39 | 0 |
| 1739813400 | 23028.08 | 107.38 | 0.47 | 22985.19 | 23068.23 | 22940.71 | 0 |
| 1739554200 | 22920.7 | 123.02 | 0.54 | 22814.35 | 23006.36 | 22771.2 | 0 |
| 1739467800 | 22797.68 | 43.42 | 0.19 | 22869.77 | 22898.74 | 22711.94 | 0 |
| 1739381400 | 22754.26 | 0 | 0.00 | 22754.26 | 22754.26 | 22754.26 | 0 |
| 1739295000 | 22754.26 | 65.03 | 0.29 | 22687.39 | 22758.06 | 22619.03 | 0 |
| 1739208600 | 22689.23 | 201 | 0.89 | 22595.47 | 22700.46 | 22566.53 | 0 |
| 1738949400 | 22488.23 | -112.57 | -0.50 | 22611.35 | 22645.78 | 22479 | 0 |
| 1738863000 | 22600.8 | 90.62 | 0.40 | 22577.53 | 22627.26 | 22441.78 | 0 |
| 1738776600 | 22510.18 | -16.7 | -0.07 | 22516.73 | 22516.73 | 22409.18 | 0 |
| 1738690200 | 22526.88 | 185.42 | 0.83 | 22401.26 | 22531.66 | 22256.14 | 0 |
| 1738603800 | 22341.46 | -289.51 | -1.28 | 22109.08 | 22362.93 | 22032.28 | 0 |
| 1738344600 | 22630.97 | 125.01 | 0.56 | 22516.73 | 22678.93 | 22468.54 | 0 |
| 1738258200 | 22505.96 | 271.12 | 1.22 | 22299.31 | 22547.67 | 22279.3 | 0 |
| 1738171800 | 22234.84 | -124.34 | -0.56 | 22427.68 | 22444.71 | 22234.84 | 0 |
| 1738085400 | 22359.18 | 138.98 | 0.63 | 22324.25 | 22450.18 | 22251.08 | 0 |
| 1737999000 | 22220.2 | 65.93 | 0.30 | 21968.87 | 22268.67 | 21968.87 | 0 |
| 1737739800 | 22154.27 | 116.82 | 0.53 | 22167.04 | 22343.69 | 22102.3 | 0 |
| 1737653400 | 22037.45 | -25.08 | -0.11 | 22062.39 | 22074.91 | 21984.38 | 0 |
| 1737567000 | 22062.53 | 2.98 | 0.01 | 22109.35 | 22196.04 | 22040.08 | 0 |
| 1737480600 | 22059.55 | 0 | 0.00 | 22059.55 | 22059.55 | 22059.55 | 0 |
| 1737394200 | 22059.55 | 87.55 | 0.40 | 22070.61 | 22136.85 | 21986.62 | 0 |
| 1737135000 | 21972 | 230.24 | 1.06 | 21826.61 | 21976.57 | 21826.61 | 0 |
| 1737048600 | 21741.76 | 32.63 | 0.15 | 21792.55 | 21792.55 | 21646.18 | 0 |
| 1736962200 | 21709.13 | 217.86 | 1.01 | 21659.48 | 21767.88 | 21539.51 | 0 |
| 1736875800 | 21491.27 | 3 | 0.01 | 21633.24 | 21687.67 | 21491.02 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
