Hot Features
프리미엄
FTSEATHEX High Dividend Yield (FTSED)
ASI
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 | 24 | 0.557534026999 | 4304.67 | 4356.34 | 4280.79 | 0 | 0 | IX |
| 4 | 188.68 | 4.55749893116 | 4139.99 | 4356.34 | 4041.61 | 0 | 0 | IX |
| 12 | 421.23 | 10.7802039187 | 3907.44 | 4356.34 | 3896.22 | 0 | 0 | IX |
| 26 | 448.67 | 11.5636597938 | 3880 | 4356.34 | 3719.23 | 0 | 0 | IX |
| 52 | 198.04 | 4.79442603186 | 4130.63 | 4356.34 | 3629.54 | 0 | 0 | IX |
| 156 | 1081.21 | 33.2940205576 | 3247.46 | 4356.34 | 2690.12 | 0 | 0 | IX |
| 260 | 2328.67 | 116.4335 | 2000 | 4356.34 | 1876.97 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740068100 | 4327.79 | 20.42 | 0.47 | 4296.37 | 4331.99 | 4291.32 | 0 |
| 1739981700 | 4307.37 | -19.64 | -0.45 | 4334.64 | 4356.34 | 4305.22 | 0 |
| 1739895300 | 4327.01 | 4.75 | 0.11 | 4323.24 | 4328.63 | 4290.92 | 0 |
| 1739808900 | 4322.26 | 7.6 | 0.18 | 4320.4399 | 4328.86 | 4308.45 | 0 |
| 1739549700 | 4314.66 | 24.79 | 0.58 | 4304.67 | 4316.4 | 4280.79 | 0 |
| 1739463300 | 4289.87 | 53.1 | 1.25 | 4238.6 | 4290.74 | 4234.93 | 0 |
| 1739376900 | 4236.77 | 52.47 | 1.25 | 4191.09 | 4236.99 | 4184.3 | 0 |
| 1739290500 | 4184.3 | 18.17 | 0.44 | 4163.4799 | 4199.01 | 4156.89 | 0 |
| 1739204100 | 4166.13 | 17.87 | 0.43 | 4148.49 | 4171.92 | 4137.97 | 0 |
| 1738944900 | 4148.26 | 27.56 | 0.67 | 4123.4799 | 4151 | 4120.7 | 0 |
| 1738858500 | 4120.7 | 37.99 | 0.93 | 4089.84 | 4123.7 | 4082.71 | 0 |
| 1738772100 | 4082.71 | -5.05 | -0.12 | 4087.29 | 4095.43 | 4072.66 | 0 |
| 1738685700 | 4087.76 | 37.38 | 0.92 | 4063.38 | 4089.38 | 4050.38 | 0 |
| 1738599300 | 4050.38 | -117.21 | -2.81 | 4121.24 | 4167.59 | 4041.61 | 0 |
| 1738340100 | 4167.59 | -2.92 | -0.07 | 4175.55 | 4191.96 | 4167.59 | 0 |
| 1738253700 | 4170.51 | -2.27 | -0.05 | 4179.9 | 4179.9 | 4141.92 | 0 |
| 1738167300 | 4172.78 | 10.47 | 0.25 | 4160.95 | 4186.13 | 4159.4 | 0 |
| 1738080900 | 4162.31 | 10.15 | 0.24 | 4149.62 | 4181.59 | 4149.62 | 0 |
| 1737994500 | 4152.16 | -18.34 | -0.44 | 4154.6 | 4170.5 | 4125.35 | 0 |
| 1737735300 | 4170.5 | 12.6 | 0.30 | 4139.99 | 4180.46 | 4135.77 | 0 |
| 1737648900 | 4157.9 | 0 | 0.00 | 4157.9 | 4157.9 | 4157.9 | 0 |
| 1737562500 | 4157.9 | 7.3 | 0.18 | 4148.63 | 4170.88 | 4141.39 | 0 |
| 1737476100 | 4150.6 | 37.07 | 0.90 | 4114.77 | 4150.6 | 4109.84 | 0 |
| 1737389700 | 4113.53 | 3.83 | 0.09 | 4110.51 | 4116.75 | 4098 | 0 |
| 1737130500 | 4109.7 | 28.18 | 0.69 | 4085.08 | 4109.7 | 4074.81 | 0 |
| 1737044100 | 4081.52 | -15.64 | -0.38 | 4107.32 | 4121.81 | 4077.17 | 0 |
| 1736957700 | 4097.16 | 2.84 | 0.07 | 4102.12 | 4107.57 | 4085.68 | 0 |
| 1736871300 | 4094.32 | 1.98 | 0.05 | 4092.59 | 4108.07 | 4083.33 | 0 |
| 1736784900 | 4092.34 | -14.3 | -0.35 | 4107.96 | 4112.24 | 4073.45 | 0 |
| 1736525700 | 4106.64 | -27.08 | -0.66 | 4134.51 | 4145.1 | 4106.64 | 0 |
| 1736439300 | 4133.72 | 16.1 | 0.39 | 4114.89 | 4135.9399 | 4100.99 | 0 |
| 1736352900 | 4117.62 | -18.94 | -0.46 | 4132.86 | 4136.56 | 4090.87 | 0 |
| 1736266500 | 4136.56 | 45.71 | 1.12 | 4091.8 | 4137.2299 | 4090.85 | 0 |
| 1735920900 | 4090.85 | 6.99 | 0.17 | 4083.31 | 4102.17 | 4067.24 | 0 |
| 1735834500 | 4083.86 | 63.13 | 1.57 | 4020.15 | 4086.66 | 4015.6 | 0 |
| 1735661700 | 4020.73 | 36.69 | 0.92 | 3987.7 | 4020.73 | 3984.04 | 0 |
| 1735575300 | 3984.04 | -16.92 | -0.42 | 3999.35 | 4005.31 | 3984.04 | 0 |
| 1735316100 | 4000.96 | 38.99 | 0.98 | 3964.63 | 4001.08 | 3958.48 | 0 |
| 1734970500 | 3961.97 | -23.24 | -0.58 | 3985.12 | 3995.6 | 3961.97 | 0 |
| 1734711300 | 3985.21 | -12.46 | -0.31 | 3988.14 | 3997.67 | 3963.19 | 0 |
| 1734624900 | 3997.67 | 14.02 | 0.35 | 3957.48 | 3997.67 | 3945.53 | 0 |
| 1734538500 | 3983.65 | 1.54 | 0.04 | 3983.89 | 4000.73 | 3979.24 | 0 |
| 1734452100 | 3982.11 | -25.88 | -0.65 | 4009.74 | 4014.45 | 3973.01 | 0 |
| 1734365700 | 4007.99 | 8.58 | 0.21 | 3989.82 | 4008.56 | 3985.72 | 0 |
| 1734106500 | 3999.41 | 22.82 | 0.57 | 3984.82 | 3999.41 | 3974.69 | 0 |
| 1734020100 | 3976.59 | 14.83 | 0.37 | 3964.24 | 3986.47 | 3961.76 | 0 |
| 1733933700 | 3961.76 | -15.36 | -0.39 | 3980.52 | 3989.68 | 3961.76 | 0 |
| 1733847300 | 3977.12 | -20.15 | -0.50 | 4005.48 | 4022.53 | 3977.12 | 0 |
| 1733760900 | 3997.27 | 16.19 | 0.41 | 3969.58 | 3999.02 | 3965.6 | 0 |
| 1733501700 | 3981.08 | -22.13 | -0.55 | 3994.24 | 4006.68 | 3978.69 | 0 |
| 1733415300 | 4003.21 | 33.77 | 0.85 | 3972.78 | 4011.5 | 3969.44 | 0 |
| 1733328900 | 3969.44 | 16.53 | 0.42 | 3954.46 | 3969.44 | 3947.23 | 0 |
| 1733242500 | 3952.91 | 0.81 | 0.02 | 3969.72 | 3975.08 | 3935.51 | 0 |
| 1733156100 | 3952.1 | 55.72 | 1.43 | 3906.07 | 3964.25 | 3896.38 | 0 |
| 1732896900 | 3896.38 | -19.43 | -0.50 | 3907.44 | 3921.91 | 3896.22 | 0 |
| 1732810500 | 3915.81 | 28.2 | 0.73 | 3894.78 | 3915.81 | 3887.61 | 0 |
| 1732724100 | 3887.61 | -8.86 | -0.23 | 3907.59 | 3911.28 | 3872.89 | 0 |
| 1732637700 | 3896.47 | 38.83 | 1.01 | 3884.13 | 3913.94 | 3872.58 | 0 |
| 1732548000 | 3857.64 | 0 | 0.00 | 3857.64 | 3857.64 | 3857.64 | 0 |
| 1732292100 | 3857.64 | 0 | 0.00 | 3836.88 | 3864.61 | 3833.69 | 0 |
| 1732288800 | 3857.64 | 21.66 | 0.56 | 3836.88 | 3864.61 | 3833.69 | 0 |
| 1732205700 | 3835.98 | 52.33 | 1.38 | 3786.04 | 3849.79 | 3781.99 | 0 |
