Hot Features
프리미엄
FTSE Athex Energy & Utilities (FTSE_EU)
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 | -189.87 | -3.42639662612 | 5541.39 | 5598.52 | 4945.68 | 0 | 0 | IX |
| 4 | -60.47 | -1.11733391969 | 5411.99 | 5902.6 | 4945.68 | 0 | 0 | IX |
| 12 | 332.61 | 6.627136171 | 5018.91 | 5902.6 | 4945.68 | 0 | 0 | IX |
| 26 | 576.95 | 12.0838106887 | 4774.57 | 5902.6 | 4602.06 | 0 | 0 | IX |
| 52 | 107.69 | 2.05365162486 | 5243.83 | 5902.6 | 4536.38 | 0 | 0 | IX |
| 156 | 364.53 | 7.30961963028 | 4986.99 | 5902.6 | 4536.38 | 0 | 0 | IX |
| 260 | 364.53 | 7.30961963028 | 4986.99 | 5902.6 | 4536.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744384500 | 5351.52 | 24.69 | 0.46 | 5333.05 | 5376.83 | 5233.5 | 0 |
| 1744298100 | 5326.83 | 213.52 | 4.18 | 5114.38 | 5492.04 | 5113.31 | 0 |
| 1744211700 | 5113.31 | -153.05 | -2.91 | 5175.6899 | 5266.36 | 4993.93 | 0 |
| 1744125300 | 5266.36 | 298.3 | 6.00 | 5063.57 | 5296.13 | 4968.06 | 0 |
| 1744038900 | 4968.06 | -429.94 | -7.96 | 5398 | 5398 | 4945.68 | 0 |
| 1743779700 | 5398 | -200.52 | -3.58 | 5541.39 | 5598.52 | 5256.8 | 0 |
| 1743693300 | 5598.52 | -87.57 | -1.54 | 5578.07 | 5720.55 | 5571.43 | 0 |
| 1743606900 | 5686.09 | -5.03 | -0.09 | 5672.7299 | 5700.9 | 5649.4399 | 0 |
| 1743520500 | 5691.12 | 43.06 | 0.76 | 5683.57 | 5733.82 | 5648.06 | 0 |
| 1743434100 | 5648.06 | -224.31 | -3.82 | 5814.2 | 5872.37 | 5635.86 | 0 |
| 1743178500 | 5872.37 | 23.52 | 0.40 | 5850.3 | 5902.6 | 5832.09 | 0 |
| 1743092100 | 5848.85 | 22.17 | 0.38 | 5823.4799 | 5869.56 | 5777.99 | 0 |
| 1743005700 | 5826.68 | 162.65 | 2.87 | 5686.77 | 5827.71 | 5664.03 | 0 |
| 1742832900 | 5664.03 | 160.34 | 2.91 | 5542.61 | 5681.22 | 5503.6899 | 0 |
| 1742573700 | 5503.6899 | -16.83 | -0.30 | 5521.25 | 5521.25 | 5450.02 | 0 |
| 1742487300 | 5520.52 | -8.67 | -0.16 | 5532.67 | 5535.79 | 5467.55 | 0 |
| 1742400900 | 5529.1899 | 19.91 | 0.36 | 5514.36 | 5529.1899 | 5483.38 | 0 |
| 1742314500 | 5509.28 | 8.65 | 0.16 | 5508.14 | 5540.6899 | 5497.9 | 0 |
| 1742228100 | 5500.63 | 23.71 | 0.43 | 5479.9799 | 5523.29 | 5441.56 | 0 |
| 1741968900 | 5476.92 | 63.93 | 1.18 | 5411.99 | 5476.92 | 5402.33 | 0 |
| 1741882500 | 5412.99 | 27.82 | 0.52 | 5383.82 | 5436.36 | 5372.65 | 0 |
| 1741796100 | 5385.17 | 125.43 | 2.38 | 5260.67 | 5385.17 | 5259.74 | 0 |
| 1741709700 | 5259.74 | -15.92 | -0.30 | 5263.7 | 5309.52 | 5226.84 | 0 |
| 1741623300 | 5275.66 | 6.86 | 0.13 | 5261.2299 | 5310.72 | 5215.26 | 0 |
| 1741364100 | 5268.8 | 32.83 | 0.63 | 5243.13 | 5268.8 | 5210.55 | 0 |
| 1741277700 | 5235.97 | -47.95 | -0.91 | 5281.51 | 5330.7299 | 5230.27 | 0 |
| 1741191300 | 5283.92 | 139.71 | 2.72 | 5153.29 | 5283.92 | 5144.21 | 0 |
| 1741104900 | 5144.21 | -102.42 | -1.95 | 5195.35 | 5260.61 | 5135.59 | 0 |
| 1740759300 | 5246.63 | -7.82 | -0.15 | 5207.5 | 5261.74 | 5177.96 | 0 |
| 1740672900 | 5254.45 | -27.35 | -0.52 | 5257.89 | 5281.8 | 5190.57 | 0 |
| 1740586500 | 5281.8 | -23.8 | -0.45 | 5309.57 | 5336.47 | 5269.72 | 0 |
| 1740500100 | 5305.6 | -18.5 | -0.35 | 5311.7 | 5324.31 | 5275.39 | 0 |
| 1740413700 | 5324.1 | -60.32 | -1.12 | 5381.54 | 5415.6 | 5290.96 | 0 |
| 1740154500 | 5384.42 | 32.04 | 0.60 | 5358.8 | 5422.09 | 5352.15 | 0 |
| 1740068100 | 5352.38 | -23.74 | -0.44 | 5337.82 | 5389.16 | 5329.24 | 0 |
| 1739981700 | 5376.12 | -55.58 | -1.02 | 5432.86 | 5466.43 | 5370.83 | 0 |
| 1739895300 | 5431.7 | 2.88 | 0.05 | 5422.9399 | 5431.7 | 5371.86 | 0 |
| 1739808900 | 5428.82 | 35.32 | 0.65 | 5386.7 | 5452.27 | 5378.9 | 0 |
| 1739549700 | 5393.5 | 43.51 | 0.81 | 5381.85 | 5393.54 | 5344.83 | 0 |
| 1739463300 | 5349.99 | 73.06 | 1.38 | 5282.62 | 5374.61 | 5276.93 | 0 |
| 1739376900 | 5276.93 | 28.06 | 0.53 | 5268.39 | 5283.88 | 5248.87 | 0 |
| 1739290500 | 5248.87 | 55.11 | 1.06 | 5198.39 | 5266.55 | 5193.76 | 0 |
| 1739204100 | 5193.76 | 56.73 | 1.10 | 5128.88 | 5204.27 | 5115.3 | 0 |
| 1738944900 | 5137.03 | 23.77 | 0.46 | 5112.41 | 5157.09 | 5112.41 | 0 |
| 1738858500 | 5113.26 | 75.45 | 1.50 | 5038.56 | 5115.58 | 5037.81 | 0 |
| 1738772100 | 5037.81 | -16.62 | -0.33 | 5053.29 | 5071.71 | 5028.65 | 0 |
| 1738685700 | 5054.43 | 34.16 | 0.68 | 5038.36 | 5070.16 | 5020.27 | 0 |
| 1738599300 | 5020.27 | -153.72 | -2.97 | 5094.62 | 5173.99 | 5015.07 | 0 |
| 1738340100 | 5173.99 | -6.03 | -0.12 | 5187.75 | 5217.99 | 5173.99 | 0 |
| 1738253700 | 5180.02 | 24.16 | 0.47 | 5163.28 | 5182.79 | 5093.6899 | 0 |
| 1738167300 | 5155.86 | 14.25 | 0.28 | 5136.65 | 5177.34 | 5136.65 | 0 |
| 1738080900 | 5141.61 | 59.49 | 1.17 | 5073.15 | 5145.15 | 5073.15 | 0 |
| 1737994500 | 5082.12 | -46.32 | -0.90 | 5099.9399 | 5128.4399 | 5056.85 | 0 |
| 1737735300 | 5128.4399 | 60.97 | 1.20 | 5079.63 | 5157.09 | 5062.15 | 0 |
| 1737648900 | 5067.47 | 0 | 0.00 | 5067.47 | 5067.47 | 5067.47 | 0 |
| 1737562500 | 5067.47 | -47.8 | -0.93 | 5123.68 | 5128.1 | 5067.43 | 0 |
| 1737476100 | 5115.27 | 35.53 | 0.70 | 5094.57 | 5128.32 | 5079.74 | 0 |
| 1737389700 | 5079.74 | 58.81 | 1.17 | 5029.01 | 5081.05 | 5020.51 | 0 |
| 1737130500 | 5020.93 | 20.66 | 0.41 | 5018.91 | 5040.47 | 4998.86 | 0 |
| 1737044100 | 5000.27 | -15.96 | -0.32 | 5058.06 | 5058.06 | 4987.37 | 0 |
| 1736957700 | 5016.2299 | 52.55 | 1.06 | 4997.95 | 5022.18 | 4963.68 | 0 |
| 1736871300 | 4963.68 | -16.47 | -0.33 | 4991.31 | 5016.05 | 4962.99 | 0 |
| 1736784900 | 4980.15 | -75.69 | -1.50 | 5053.49 | 5055.84 | 4980.15 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
