Hot Features
프리미엄
CAC Real Estate (FRRE)
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 | -9.18 | -1.52279211731 | 602.84 | 608.26 | 590.96 | 0 | 0 | IX |
| 4 | -19.76 | -3.22128394901 | 613.42 | 621.19 | 590.96 | 0 | 0 | IX |
| 12 | -48.24 | -7.51518928182 | 641.9 | 651.81 | 590.96 | 0 | 0 | IX |
| 26 | -8.84 | -1.46721991701 | 602.5 | 651.81 | 559.61 | 0 | 0 | IX |
| 52 | 17.13 | 2.97122439422 | 576.53 | 651.81 | 551.06 | 0 | 0 | IX |
| 156 | -105.28 | -15.0628093971 | 698.94 | 757 | 494.08 | 0 | 0 | IX |
| 260 | -28.36 | -4.55933892801 | 622.02 | 811.18 | 474.69 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 593.66 | -2.87 | -0.48 | 596.53 | 597.04999 | 592.12 | 0 |
| 1734024600 | 596.53 | 3.6 | 0.61 | 592.98 | 596.76 | 592.66999 | 0 |
| 1733938200 | 592.92999 | -2.71 | -0.45 | 595.83 | 595.83 | 591.07 | 0 |
| 1733851800 | 595.64 | -4.52 | -0.75 | 598.19 | 598.19 | 590.96 | 0 |
| 1733765400 | 600.16 | -7.34 | -1.21 | 607.5 | 608.26 | 597.89 | 0 |
| 1733506200 | 607.5 | 4.66 | 0.77 | 602.84 | 607.96 | 602.84 | 0 |
| 1733419800 | 602.84 | -0.47 | -0.08 | 602.9 | 608.29 | 602.66999 | 0 |
| 1733333400 | 603.30999 | 5.5 | 0.92 | 597.79999 | 604.91 | 596.72 | 0 |
| 1733247000 | 597.80999 | -3.35 | -0.56 | 601.16 | 601.16 | 593.91999 | 0 |
| 1733160600 | 601.16 | -11.74 | -1.92 | 612.89 | 612.89 | 599.51 | 0 |
| 1732901400 | 612.9 | 0.14 | 0.02 | 612.76 | 614.61 | 610.74 | 0 |
| 1732815000 | 612.76 | 2.55 | 0.42 | 610.21 | 612.76 | 608.53 | 0 |
| 1732728600 | 610.21 | 2.01 | 0.33 | 608.2 | 610.88 | 604.02 | 0 |
| 1732642200 | 608.2 | -5.9 | -0.96 | 614.1 | 614.1 | 607.36 | 0 |
| 1732555800 | 614.1 | -2.72 | -0.44 | 616.82 | 621.19 | 605.36 | 0 |
| 1732296600 | 616.82 | 10.5 | 1.73 | 606.32 | 616.9 | 606.32 | 0 |
| 1732210200 | 606.32 | -1.88 | -0.31 | 608.2 | 608.86 | 601.08 | 0 |
| 1732123800 | 608.2 | -1.63 | -0.27 | 609.87 | 611.95 | 605.85 | 0 |
| 1732037400 | 609.83 | 1.97 | 0.32 | 607.87 | 612.83 | 605.23 | 0 |
| 1731951000 | 607.86 | -6.12 | -1.00 | 613.92999 | 613.92999 | 606.48 | 0 |
| 1731691800 | 613.98 | 0.56 | 0.09 | 613.41999 | 615.64 | 610.76 | 0 |
| 1731605400 | 613.41999 | 5.16 | 0.85 | 605.45 | 614.4 | 605.45 | 0 |
| 1731519000 | 608.26 | 0 | 0.00 | 608.26 | 608.26 | 608.26 | 0 |
| 1731432600 | 608.26 | -7.76 | -1.26 | 615.85 | 615.85 | 606.58 | 0 |
| 1731346200 | 616.02 | -1.06 | -0.17 | 617.21 | 621.04999 | 615.9 | 0 |
| 1731087000 | 617.08 | 8.66 | 1.42 | 608.41999 | 617.08 | 608.41999 | 0 |
| 1731000600 | 608.41999 | 5.63 | 0.93 | 602.79 | 609.80999 | 602.79 | 0 |
| 1730914200 | 602.79 | -9.16 | -1.50 | 611.95 | 617.66 | 601.62 | 0 |
| 1730827800 | 611.95 | -2.16 | -0.35 | 614.11 | 615.53 | 610.63 | 0 |
| 1730741400 | 614.11 | -5.12 | -0.83 | 619.13 | 620.47 | 613.83 | 0 |
| 1730482200 | 619.23 | 0.87 | 0.14 | 618.36 | 621.72 | 617.21 | 0 |
| 1730395800 | 618.36 | -5.66 | -0.91 | 624.02 | 624.02 | 615.59 | 0 |
| 1730309400 | 624.02 | -4.25 | -0.68 | 628.27 | 630.98 | 621.35 | 0 |
| 1730223000 | 628.27 | -4.63 | -0.73 | 632.9 | 636.86 | 626.91999 | 0 |
| 1730136600 | 632.9 | 5.19 | 0.83 | 627.71 | 633.54 | 627.71 | 0 |
| 1729873800 | 627.71 | -2.83 | -0.45 | 630.62 | 631.38 | 627.34 | 0 |
| 1729787400 | 630.54 | 1.6 | 0.25 | 628.94 | 634.74 | 628.94 | 0 |
| 1729701000 | 628.94 | 2.64 | 0.42 | 626.29 | 631.39 | 625.41999 | 0 |
| 1729614600 | 626.29999 | -4.94 | -0.78 | 631.24 | 631.24 | 623.21 | 0 |
| 1729528200 | 631.24 | -8.5 | -1.33 | 639.74 | 641.38 | 631.17999 | 0 |
| 1729269000 | 639.74 | -1.9 | -0.30 | 641.57 | 641.78 | 637.80999 | 0 |
| 1729182600 | 641.64 | -3.65 | -0.57 | 645.39 | 646.76 | 639.88 | 0 |
| 1729096200 | 645.29 | 4.79 | 0.75 | 640.59 | 645.97 | 640.59 | 0 |
| 1729009800 | 640.5 | 5.62 | 0.89 | 634.88 | 641 | 634.88 | 0 |
| 1728923400 | 634.88 | -0.17 | -0.03 | 635.53 | 636.37 | 631.6 | 0 |
| 1728664200 | 635.04999 | 7.15 | 1.14 | 627.9 | 637.16 | 627.4 | 0 |
| 1728577800 | 627.9 | -6.73 | -1.06 | 634.63 | 634.63 | 627.71 | 0 |
| 1728491400 | 634.63 | 7.26 | 1.16 | 627.37 | 635.2 | 627.37 | 0 |
| 1728405000 | 627.37 | -0.94 | -0.15 | 628.29999 | 631.26 | 625.34 | 0 |
| 1728318600 | 628.30999 | -7.04 | -1.11 | 635.35 | 637.15 | 628.27 | 0 |
| 1728059400 | 635.35 | 3.95 | 0.63 | 631.4 | 639.94 | 631.4 | 0 |
| 1727973000 | 631.4 | -4.82 | -0.76 | 636.19 | 636.39 | 630.47 | 0 |
| 1727886600 | 636.22 | -5.21 | -0.81 | 641.42999 | 641.42999 | 632.03 | 0 |
| 1727800200 | 641.42999 | 1.18 | 0.18 | 640.25 | 644.88 | 638.61 | 0 |
| 1727713800 | 640.25 | -6.16 | -0.95 | 646.41 | 646.41 | 633.41 | 0 |
| 1727454600 | 646.41 | -2.81 | -0.43 | 649.22 | 649.66 | 644.38 | 0 |
| 1727368200 | 649.22 | 6.86 | 1.07 | 642.36 | 651.80999 | 642.36 | 0 |
| 1727281800 | 642.36 | 1.57 | 0.25 | 640.83 | 643.73 | 639.1 | 0 |
| 1727195400 | 640.79 | -2.24 | -0.35 | 643.02 | 644.94 | 636.61 | 0 |
| 1727109000 | 643.03 | 1.13 | 0.18 | 639.1 | 643.03 | 636.07 | 0 |
| 1726849800 | 641.9 | 0 | 0.00 | 641.9 | 643 | 638.84 | 0 |
| 1726763400 | 641.9 | 2.62 | 0.41 | 639.28 | 645.2 | 639.13 | 0 |
| 1726677000 | 639.28 | -0.09 | -0.01 | 639.37 | 641.54999 | 637.92999 | 0 |
| 1726590600 | 639.37 | -1.6 | -0.25 | 640.97 | 644.15 | 639.37 | 0 |
| 1726504200 | 640.97 | 1.69 | 0.26 | 640.09 | 642.57 | 637.24 | 0 |
