Hot Features
프리미엄
CAC Consumer Staples NR (FRCSN)
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 | 45.12 | 3.28038096623 | 1375.45 | 1432.99 | 1375.45 | 0 | 0 | IX |
| 4 | 27.52 | 1.97552133807 | 1393.05 | 1432.99 | 1359.05 | 0 | 0 | IX |
| 12 | -1.7 | -0.119527234632 | 1422.27 | 1432.99 | 1359.05 | 0 | 0 | IX |
| 26 | 24.37 | 1.74545194098 | 1396.2 | 1554.14 | 1359.05 | 0 | 0 | IX |
| 52 | -172.97 | -10.8544498412 | 1593.54 | 1642.19 | 1359.05 | 0 | 0 | IX |
| 156 | -288.55 | -16.8829573114 | 1709.12 | 1869.79 | 1359.05 | 0 | 0 | IX |
| 260 | -378.05 | -21.0188922618 | 1798.62 | 1883.68 | 1141.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1420.57 | -6.53 | -0.46 | 1427.08 | 1429.1099 | 1418.03 | 0 |
| 1738258200 | 1427.1 | 16.45 | 1.17 | 1410.69 | 1430.34 | 1407.34 | 0 |
| 1738171800 | 1410.65 | -19.98 | -1.40 | 1430.69 | 1430.69 | 1409.51 | 0 |
| 1738085400 | 1430.63 | 16.06 | 1.14 | 1413.3699 | 1432.99 | 1410.45 | 0 |
| 1737999000 | 1414.57 | 19.68 | 1.41 | 1392.09 | 1414.67 | 1391.91 | 0 |
| 1737739800 | 1394.89 | 19.99 | 1.45 | 1375.45 | 1395.6099 | 1375.45 | 0 |
| 1737653400 | 1374.9 | -13.16 | -0.95 | 1375.7 | 1383.72 | 1372.38 | 0 |
| 1737567000 | 1388.06 | 0 | 0.00 | 1388.06 | 1388.06 | 1388.06 | 0 |
| 1737480600 | 1388.06 | -3.92 | -0.28 | 1392 | 1392 | 1380.58 | 0 |
| 1737394200 | 1391.98 | 7.9 | 0.57 | 1384.13 | 1396.3699 | 1383.58 | 0 |
| 1737135000 | 1384.08 | 11.95 | 0.87 | 1372.17 | 1388.8599 | 1372 | 0 |
| 1737048600 | 1372.13 | 8.3 | 0.61 | 1363.83 | 1374.26 | 1363.83 | 0 |
| 1736962200 | 1363.83 | 3.39 | 0.25 | 1360.58 | 1370.8599 | 1359.05 | 0 |
| 1736875800 | 1360.44 | -6.52 | -0.48 | 1366.93 | 1377.23 | 1360.44 | 0 |
| 1736789400 | 1366.96 | -2.65 | -0.19 | 1368.76 | 1373.45 | 1362.28 | 0 |
| 1736530200 | 1369.6099 | -30.62 | -2.19 | 1400.53 | 1400.53 | 1369.6099 | 0 |
| 1736443800 | 1400.23 | 10.73 | 0.77 | 1389.35 | 1403.66 | 1389.35 | 0 |
| 1736357400 | 1389.5 | -11.45 | -0.82 | 1400.6 | 1400.6 | 1379.04 | 0 |
| 1736271000 | 1400.95 | 13.01 | 0.94 | 1388.01 | 1403.16 | 1381.45 | 0 |
| 1736184600 | 1387.94 | 12.82 | 0.93 | 1375.04 | 1389.54 | 1364.38 | 0 |
| 1735925400 | 1375.1199 | -17.93 | -1.29 | 1393.05 | 1395.5 | 1373.1 | 0 |
| 1735839000 | 1393.05 | -5.71 | -0.41 | 1398.77 | 1401.29 | 1383.97 | 0 |
| 1735666200 | 1398.76 | 12.6 | 0.91 | 1386.08 | 1399.54 | 1382.42 | 0 |
| 1735579800 | 1386.16 | -9.36 | -0.67 | 1395.72 | 1399.33 | 1382.95 | 0 |
| 1735320600 | 1395.52 | 16.17 | 1.17 | 1380.28 | 1395.52 | 1376.1 | 0 |
| 1735061400 | 1379.35 | 0.39 | 0.03 | 1378.96 | 1386.93 | 1378.96 | 0 |
| 1734975000 | 1378.96 | -2.64 | -0.19 | 1381.45 | 1382.24 | 1372.27 | 0 |
| 1734715800 | 1381.6 | -7.1 | -0.51 | 1386.49 | 1386.49 | 1370.89 | 0 |
| 1734629400 | 1388.7 | 2.89 | 0.21 | 1385.56 | 1389.68 | 1375.89 | 0 |
| 1734543000 | 1385.81 | -19.6 | -1.39 | 1405.31 | 1405.3699 | 1382.05 | 0 |
| 1734456600 | 1405.41 | -3.92 | -0.28 | 1408.49 | 1411.17 | 1396.22 | 0 |
| 1734370200 | 1409.33 | -10.96 | -0.77 | 1420.21 | 1420.21 | 1404.8599 | 0 |
| 1734111000 | 1420.29 | 1.77 | 0.12 | 1418.35 | 1424.1199 | 1414.06 | 0 |
| 1734024600 | 1418.52 | 11.29 | 0.80 | 1407.19 | 1419.54 | 1406.32 | 0 |
| 1733938200 | 1407.23 | 3.75 | 0.27 | 1403.52 | 1411.31 | 1396.8 | 0 |
| 1733851800 | 1403.48 | -2.29 | -0.16 | 1405.99 | 1408.38 | 1400.18 | 0 |
| 1733765400 | 1405.77 | 11.17 | 0.80 | 1394.6099 | 1410.51 | 1393.3 | 0 |
| 1733506200 | 1394.6 | 6.8 | 0.49 | 1387.81 | 1399.45 | 1387.81 | 0 |
| 1733419800 | 1387.8 | 16.63 | 1.21 | 1371.05 | 1388.57 | 1366.18 | 0 |
| 1733333400 | 1371.17 | -3 | -0.22 | 1374.17 | 1376.54 | 1368.81 | 0 |
| 1733247000 | 1374.17 | -0.76 | -0.06 | 1374.94 | 1382.47 | 1372.32 | 0 |
| 1733160600 | 1374.93 | -6.52 | -0.47 | 1381.48 | 1386.21 | 1366.14 | 0 |
| 1732901400 | 1381.45 | -4.08 | -0.29 | 1383.84 | 1385.42 | 1369.82 | 0 |
| 1732815000 | 1385.53 | 6.76 | 0.49 | 1376.54 | 1393.13 | 1376.54 | 0 |
| 1732728600 | 1378.77 | 4.7 | 0.34 | 1374.07 | 1379.92 | 1369.21 | 0 |
| 1732642200 | 1374.07 | -12.21 | -0.88 | 1380.8599 | 1384.41 | 1373.14 | 0 |
| 1732555800 | 1386.28 | 2.89 | 0.21 | 1389.91 | 1395.76 | 1383.29 | 0 |
| 1732296600 | 1383.39 | 11.53 | 0.84 | 1371.9 | 1386.18 | 1368.72 | 0 |
| 1732210200 | 1371.8599 | -13.98 | -1.01 | 1385.98 | 1385.98 | 1369.4 | 0 |
| 1732123800 | 1385.84 | -5.95 | -0.43 | 1391.73 | 1397.15 | 1384.28 | 0 |
| 1732037400 | 1391.79 | -2.34 | -0.17 | 1394.18 | 1397.34 | 1378.33 | 0 |
| 1731951000 | 1394.13 | 1.04 | 0.07 | 1393.1099 | 1396.77 | 1387.25 | 0 |
| 1731691800 | 1393.09 | -8.99 | -0.64 | 1402.08 | 1407.04 | 1393.07 | 0 |
| 1731605400 | 1402.08 | 10.58 | 0.76 | 1391.52 | 1405.26 | 1391.21 | 0 |
| 1731519000 | 1391.5 | -6.51 | -0.47 | 1398.01 | 1403.35 | 1383.8 | 0 |
| 1731432600 | 1398.01 | -23.6 | -1.66 | 1415.66 | 1415.66 | 1397.72 | 0 |
| 1731346200 | 1421.6099 | 1.36 | 0.10 | 1420.3699 | 1430.2 | 1420.3699 | 0 |
| 1731087000 | 1420.25 | -2.02 | -0.14 | 1422.27 | 1429.97 | 1418.89 | 0 |
| 1731000600 | 1422.27 | 14.5 | 1.03 | 1407.77 | 1425.41 | 1406.29 | 0 |
| 1730914200 | 1407.77 | -27.82 | -1.94 | 1436.79 | 1446.76 | 1402.1 | 0 |
| 1730827800 | 1435.59 | -0.07 | -0.00 | 1435.63 | 1442.75 | 1430.48 | 0 |
| 1730741400 | 1435.66 | 0.93 | 0.06 | 1434.75 | 1442.19 | 1431.17 | 0 |
| 1730482200 | 1434.73 | 9.64 | 0.68 | 1425.3 | 1439.03 | 1421.92 | 0 |
