Hot Features
프리미엄
CAC Basic Materials Net Return (FRBMN)
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 | -22.72 | -0.517118158768 | 4393.58 | 4447.03 | 4282.6 | 0 | 0 | IX |
| 4 | 193.67 | 4.63637038296 | 4177.19 | 4447.03 | 4113.01 | 0 | 0 | IX |
| 12 | 714.68 | 19.5471776554 | 3656.18 | 4447.03 | 3646.04 | 0 | 0 | IX |
| 26 | 439.5 | 11.1793374303 | 3931.36 | 4447.03 | 3634.72 | 0 | 0 | IX |
| 52 | 283.52 | 6.93654063523 | 4087.34 | 4447.03 | 3634.72 | 0 | 0 | IX |
| 156 | 977.82 | 28.8184047344 | 3393.04 | 4447.03 | 2667.06 | 0 | 0 | IX |
| 260 | 2575.2 | 143.412450018 | 1795.66 | 4447.03 | 1685.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 4370.86 | 9.55 | 0.22 | 4361.5 | 4395.46 | 4360.54 | 0 |
| 1742232600 | 4361.31 | 2.18 | 0.05 | 4359.9 | 4381.4399 | 4336.78 | 0 |
| 1741973400 | 4359.13 | 52.33 | 1.22 | 4306.8 | 4379.83 | 4299.1 | 0 |
| 1741887000 | 4306.8 | -6.01 | -0.14 | 4312.77 | 4350.04 | 4282.95 | 0 |
| 1741800600 | 4312.81 | 27.92 | 0.65 | 4287.35 | 4353.75 | 4287.35 | 0 |
| 1741714200 | 4284.89 | -108.44 | -2.47 | 4393.58 | 4447.03 | 4282.6 | 0 |
| 1741627800 | 4393.33 | 4.39 | 0.10 | 4388.9399 | 4425.13 | 4357.39 | 0 |
| 1741368600 | 4388.9399 | -48.01 | -1.08 | 4435.84 | 4435.84 | 4361.09 | 0 |
| 1741282200 | 4436.95 | 74.52 | 1.71 | 4378.7 | 4438.93 | 4348.72 | 0 |
| 1741195800 | 4362.43 | 151.31 | 3.59 | 4211.1899 | 4370.6899 | 4211.1899 | 0 |
| 1741109400 | 4211.12 | -87.27 | -2.03 | 4297.06 | 4297.06 | 4188.97 | 0 |
| 1741023000 | 4298.39 | 86.57 | 2.06 | 4211.79 | 4320.65 | 4176.88 | 0 |
| 1740763800 | 4211.82 | 32.34 | 0.77 | 4179.39 | 4217.4799 | 4153.28 | 0 |
| 1740677400 | 4179.4799 | -47.7 | -1.13 | 4227.33 | 4227.33 | 4162.61 | 0 |
| 1740591000 | 4227.18 | 55.85 | 1.34 | 4174.38 | 4233.55 | 4174.38 | 0 |
| 1740504600 | 4171.33 | 0.41 | 0.01 | 4170.37 | 4189.24 | 4142.7 | 0 |
| 1740418200 | 4170.92 | -67.03 | -1.58 | 4241.96 | 4255.3 | 4159.4799 | 0 |
| 1740159000 | 4237.95 | 103.25 | 2.50 | 4216.99 | 4268.85 | 4216.99 | 0 |
| 1740072600 | 4134.7 | 3.5 | 0.08 | 4131.4 | 4167.12 | 4121.67 | 0 |
| 1739986200 | 4131.2 | -62.14 | -1.48 | 4193.07 | 4198.49 | 4113.01 | 0 |
| 1739899800 | 4193.34 | 3.29 | 0.08 | 4177.1899 | 4204.86 | 4166.77 | 0 |
| 1739813400 | 4190.05 | 12.42 | 0.30 | 4170.86 | 4195.9399 | 4165.18 | 0 |
| 1739554200 | 4177.63 | 12.26 | 0.29 | 4165.17 | 4204.32 | 4109.51 | 0 |
| 1739467800 | 4165.37 | 73.9 | 1.81 | 4092.45 | 4177.1 | 4092.45 | 0 |
| 1739381400 | 4091.47 | 8.68 | 0.21 | 4079.07 | 4093.69 | 4059.57 | 0 |
| 1739295000 | 4082.79 | -0.22 | -0.01 | 4082.77 | 4090.56 | 4072.17 | 0 |
| 1739208600 | 4083.01 | 6.41 | 0.16 | 4076.58 | 4086.37 | 4042.05 | 0 |
| 1738949400 | 4076.6 | -27.64 | -0.67 | 4104.8 | 4137.43 | 4070.58 | 0 |
| 1738863000 | 4104.24 | 151.02 | 3.82 | 3959.65 | 4109.95 | 3959.65 | 0 |
| 1738776600 | 3953.22 | -8.06 | -0.20 | 3961.54 | 3961.85 | 3930.09 | 0 |
| 1738690200 | 3961.28 | 25.3 | 0.64 | 3935.98 | 3964.11 | 3905.13 | 0 |
| 1738603800 | 3935.98 | -31.89 | -0.80 | 3914.37 | 3935.98 | 3856.8 | 0 |
| 1738344600 | 3967.87 | -15.68 | -0.39 | 3982.8 | 3993.76 | 3962.29 | 0 |
| 1738258200 | 3983.55 | 48.45 | 1.23 | 3935.23 | 3995.59 | 3935.23 | 0 |
| 1738171800 | 3935.1 | 12.55 | 0.32 | 3922.55 | 3941.02 | 3896.82 | 0 |
| 1738085400 | 3922.55 | 10.46 | 0.27 | 3912.15 | 3941.48 | 3896.81 | 0 |
| 1737999000 | 3912.09 | 39.57 | 1.02 | 3872.51 | 3924.55 | 3853.63 | 0 |
| 1737739800 | 3872.52 | 57.98 | 1.52 | 3812.11 | 3887.63 | 3812.11 | 0 |
| 1737653400 | 3814.54 | 6.46 | 0.17 | 3815.69 | 3823.77 | 3804.82 | 0 |
| 1737567000 | 3808.08 | 0 | 0.00 | 3808.08 | 3808.08 | 3808.08 | 0 |
| 1737480600 | 3808.08 | -29.5 | -0.77 | 3837.55 | 3837.55 | 3801.08 | 0 |
| 1737394200 | 3837.58 | 26.35 | 0.69 | 3819.42 | 3849.23 | 3809.26 | 0 |
| 1737135000 | 3811.23 | 62.54 | 1.67 | 3749.87 | 3811.84 | 3749.87 | 0 |
| 1737048600 | 3748.69 | 38.42 | 1.04 | 3722.75 | 3754.84 | 3714.48 | 0 |
| 1736962200 | 3710.27 | 32.19 | 0.88 | 3678.15 | 3737.71 | 3678.15 | 0 |
| 1736875800 | 3678.08 | -8.13 | -0.22 | 3712.61 | 3732.52 | 3672.71 | 0 |
| 1736789400 | 3686.21 | 12.2 | 0.33 | 3670.02 | 3696.3 | 3652.1 | 0 |
| 1736530200 | 3674.01 | -37.68 | -1.02 | 3711.95 | 3727.28 | 3669.24 | 0 |
| 1736443800 | 3711.69 | 12.73 | 0.34 | 3698.66 | 3722.41 | 3678.49 | 0 |
| 1736357400 | 3698.96 | -35.14 | -0.94 | 3734.1 | 3734.1 | 3668.16 | 0 |
| 1736271000 | 3734.1 | 7.81 | 0.21 | 3726.23 | 3737.62 | 3695.18 | 0 |
| 1736184600 | 3726.29 | 75.92 | 2.08 | 3650.37 | 3727.48 | 3648.26 | 0 |
| 1735925400 | 3650.37 | -53.04 | -1.43 | 3703.42 | 3703.45 | 3646.04 | 0 |
| 1735839000 | 3703.41 | -18.76 | -0.50 | 3716.42 | 3734.45 | 3669.93 | 0 |
| 1735666200 | 3722.17 | 53.75 | 1.47 | 3667.68 | 3722.17 | 3662.46 | 0 |
| 1735579800 | 3668.42 | -25.49 | -0.69 | 3693.62 | 3696.52 | 3660.05 | 0 |
| 1735320600 | 3693.91 | 27.96 | 0.76 | 3666.02 | 3693.91 | 3650.16 | 0 |
| 1735061400 | 3665.95 | 9.11 | 0.25 | 3656.18 | 3678.21 | 3656.18 | 0 |
| 1734975000 | 3656.84 | -22.56 | -0.61 | 3679.14 | 3681.24 | 3652.5 | 0 |
| 1734715800 | 3679.4 | -6.3 | -0.17 | 3685.67 | 3685.67 | 3634.72 | 0 |
| 1734629400 | 3685.7 | -65.98 | -1.76 | 3751.04 | 3751.04 | 3676.18 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
