Hot Features
프리미엄
CAC Climate Transition NR (CSBTN)
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 | -44.69 | -0.82632708796 | 5408.27 | 5432.52 | 5329.25 | 0 | 0 | IX |
| 4 | 91.98 | 1.74482130662 | 5271.6 | 5432.52 | 5197.65 | 0 | 0 | IX |
| 12 | 563.66 | 11.7431123852 | 4799.92 | 5432.52 | 4794.91 | 0 | 0 | IX |
| 26 | 323.02 | 6.40841493802 | 5040.56 | 5432.52 | 4698.93 | 0 | 0 | IX |
| 52 | 58.77 | 1.10786248706 | 5304.81 | 5528.55 | 4655.8 | 0 | 0 | IX |
| 156 | 1169.82 | 27.894300103 | 4193.76 | 5528.55 | 3926.33 | 0 | 0 | IX |
| 260 | 1169.82 | 27.894300103 | 4193.76 | 5528.55 | 3926.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 5373.02 | 18.43 | 0.34 | 5356.17 | 5391.17 | 5352.89 | 0 |
| 1740072600 | 5354.59 | 8.87 | 0.17 | 5377.24 | 5389.52 | 5344.37 | 0 |
| 1739986200 | 5345.72 | -67.06 | -1.24 | 5414.05 | 5414.05 | 5337.81 | 0 |
| 1739899800 | 5412.78 | -3.19 | -0.06 | 5429.51 | 5432.52 | 5388 | 0 |
| 1739813400 | 5415.97 | 12 | 0.22 | 5408.27 | 5421.06 | 5396.9 | 0 |
| 1739554200 | 5403.97 | 12.96 | 0.24 | 5402.1 | 5431.52 | 5392.77 | 0 |
| 1739467800 | 5391.01 | 92.71 | 1.75 | 5366.76 | 5399.27 | 5341.74 | 0 |
| 1739381400 | 5298.3 | 0 | 0.00 | 5298.3 | 5298.3 | 5298.3 | 0 |
| 1739295000 | 5298.3 | 7.87 | 0.15 | 5290.2299 | 5304.9399 | 5275.18 | 0 |
| 1739208600 | 5290.43 | 33.06 | 0.63 | 5260.91 | 5294.47 | 5260.58 | 0 |
| 1738949400 | 5257.37 | -46.33 | -0.87 | 5282.77 | 5299.4 | 5246.18 | 0 |
| 1738863000 | 5303.7 | 63.69 | 1.22 | 5252.45 | 5313.63 | 5243.4 | 0 |
| 1738776600 | 5240.01 | -14.72 | -0.28 | 5236.32 | 5246.13 | 5218.58 | 0 |
| 1738690200 | 5254.7299 | 6.29 | 0.12 | 5251.42 | 5269.39 | 5206.18 | 0 |
| 1738603800 | 5248.4399 | -65.57 | -1.23 | 5206.13 | 5265.45 | 5197.65 | 0 |
| 1738344600 | 5314.01 | 8.29 | 0.16 | 5313.41 | 5346.93 | 5299.99 | 0 |
| 1738258200 | 5305.72 | 46.57 | 0.89 | 5279.83 | 5311.92 | 5274.13 | 0 |
| 1738171800 | 5259.15 | -26.5 | -0.50 | 5271.5 | 5284.76 | 5249.13 | 0 |
| 1738085400 | 5285.65 | -8.89 | -0.17 | 5289.14 | 5326.3 | 5273.71 | 0 |
| 1737999000 | 5294.54 | -31.42 | -0.59 | 5271.6 | 5310 | 5241.55 | 0 |
| 1737739800 | 5325.96 | 28.64 | 0.54 | 5345.65 | 5370.86 | 5308.4 | 0 |
| 1737653400 | 5297.32 | 41.68 | 0.79 | 5267.41 | 5298.14 | 5248.97 | 0 |
| 1737567000 | 5255.64 | 87.5 | 1.69 | 5213.71 | 5277.52 | 5207.47 | 0 |
| 1737480600 | 5168.14 | 0 | 0.00 | 5168.14 | 5168.14 | 5168.14 | 0 |
| 1737394200 | 5168.14 | 17.78 | 0.35 | 5157.03 | 5187.67 | 5144.96 | 0 |
| 1737135000 | 5150.36 | 54.23 | 1.06 | 5125.55 | 5163.26 | 5117 | 0 |
| 1737048600 | 5096.13 | 107.33 | 2.15 | 5070.96 | 5099.07 | 5053.18 | 0 |
| 1736962200 | 4988.8 | 31.36 | 0.63 | 4970.32 | 5025.68 | 4955.71 | 0 |
| 1736875800 | 4957.4399 | 8.64 | 0.17 | 5003.39 | 5010.87 | 4957.4399 | 0 |
| 1736789400 | 4948.8 | -25.83 | -0.52 | 4955.85 | 4959.06 | 4911.72 | 0 |
| 1736530200 | 4974.63 | -42.56 | -0.85 | 5020.71 | 5035.27 | 4966.25 | 0 |
| 1736443800 | 5017.1899 | 32.05 | 0.64 | 4966.42 | 5029.28 | 4961.83 | 0 |
| 1736357400 | 4985.14 | -27.77 | -0.55 | 5008.11 | 5019.74 | 4954.04 | 0 |
| 1736271000 | 5012.91 | 19.08 | 0.38 | 4996.26 | 5032.5 | 4980.17 | 0 |
| 1736184600 | 4993.83 | 116.13 | 2.38 | 4898.6899 | 4999.97 | 4893.27 | 0 |
| 1735925400 | 4877.7 | -85.59 | -1.72 | 4956.68 | 4956.91 | 4871.91 | 0 |
| 1735839000 | 4963.29 | 11.57 | 0.23 | 4949.57 | 4968.1 | 4894.22 | 0 |
| 1735666200 | 4951.72 | 41 | 0.83 | 4893.07 | 4953.1899 | 4891.05 | 0 |
| 1735579800 | 4910.72 | -33.41 | -0.68 | 4925.66 | 4952.38 | 4901.07 | 0 |
| 1735320600 | 4944.13 | 42.39 | 0.86 | 4904.29 | 4944.13 | 4896.43 | 0 |
| 1735061400 | 4901.74 | 8.8 | 0.18 | 4911.26 | 4923.03 | 4901.74 | 0 |
| 1734975000 | 4892.9399 | -0.57 | -0.01 | 4881.2299 | 4908.4799 | 4864.1899 | 0 |
| 1734715800 | 4893.51 | -12.89 | -0.26 | 4876.84 | 4907.43 | 4842.29 | 0 |
| 1734629400 | 4906.4 | -66.49 | -1.34 | 4899.43 | 4929.22 | 4883.52 | 0 |
| 1734543000 | 4972.89 | 9.08 | 0.18 | 4978.25 | 4984.43 | 4957.75 | 0 |
| 1734456600 | 4963.81 | 20.27 | 0.41 | 4928.26 | 4975.82 | 4923.65 | 0 |
| 1734370200 | 4943.54 | -30.17 | -0.61 | 4955.34 | 4963.22 | 4931.28 | 0 |
| 1734111000 | 4973.71 | -15.94 | -0.32 | 4979.24 | 5009.67 | 4959.4 | 0 |
| 1734024600 | 4989.65 | 2.65 | 0.05 | 5007.4 | 5008.29 | 4974.85 | 0 |
| 1733938200 | 4987 | 27.46 | 0.55 | 4945.97 | 4998.57 | 4941.4799 | 0 |
| 1733851800 | 4959.54 | -56.71 | -1.13 | 4997.49 | 5002.39 | 4952.18 | 0 |
| 1733765400 | 5016.25 | 28.25 | 0.57 | 5025.36 | 5037.05 | 4995.15 | 0 |
| 1733506200 | 4988 | 76.55 | 1.56 | 4914.45 | 5003.96 | 4914.45 | 0 |
| 1733419800 | 4911.45 | -0.81 | -0.02 | 4897.9 | 4925.72 | 4894.09 | 0 |
| 1733333400 | 4912.26 | 34.23 | 0.70 | 4890.85 | 4921.68 | 4884.83 | 0 |
| 1733247000 | 4878.03 | 20.17 | 0.42 | 4876.18 | 4916.82 | 4856.79 | 0 |
| 1733160600 | 4857.86 | 24.85 | 0.51 | 4799.92 | 4868.9399 | 4794.91 | 0 |
| 1732901400 | 4833.01 | 28.37 | 0.59 | 4799.87 | 4837.13 | 4791.1899 | 0 |
| 1732815000 | 4804.64 | 24.07 | 0.50 | 4799.66 | 4825.21 | 4797.61 | 0 |
| 1732728600 | 4780.57 | -16.32 | -0.34 | 4766.45 | 4792.68 | 4746.56 | 0 |
| 1732642200 | 4796.89 | -26.92 | -0.56 | 4792.71 | 4835 | 4782.83 | 0 |
| 1732555800 | 4823.81 | 23.68 | 0.49 | 4856.46 | 4859.41 | 4805.55 | 0 |
