Hot Features
프리미엄
FTSE Athex Industrials (FTSE_IN)
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 | 90.14 | 1.25824264792 | 7163.96 | 7262.52 | 7101.2 | 0 | 0 | IX |
| 4 | 244.36 | 3.48600661365 | 7009.74 | 7262.52 | 6957.65 | 0 | 0 | IX |
| 12 | 758.71 | 11.6807458828 | 6495.39 | 7262.52 | 6297.73 | 0 | 0 | IX |
| 26 | 944.3 | 14.9656090526 | 6309.8 | 7262.52 | 5892.97 | 0 | 0 | IX |
| 52 | 2021.33 | 38.6282982053 | 5232.77 | 7262.52 | 5141.65 | 0 | 0 | IX |
| 156 | 2256.48 | 45.1510919198 | 4997.62 | 7262.52 | 1288.29 | 0 | 0 | IX |
| 260 | 2256.48 | 45.1510919198 | 4997.62 | 7262.52 | 1288.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736525700 | 7254.1 | 17.35 | 0.24 | 7238.86 | 7258.46 | 7216.12 | 0 |
| 1736439300 | 7236.75 | 10.06 | 0.14 | 7233.79 | 7262.52 | 7209.84 | 0 |
| 1736352900 | 7226.69 | 28.49 | 0.40 | 7196.92 | 7238.16 | 7167.07 | 0 |
| 1736266500 | 7198.2 | 45.96 | 0.64 | 7163.49 | 7198.74 | 7119.42 | 0 |
| 1735920900 | 7152.24 | -11.4 | -0.16 | 7163.96 | 7194.93 | 7101.2 | 0 |
| 1735834500 | 7163.64 | 6.18 | 0.09 | 7176.33 | 7176.33 | 7140.15 | 0 |
| 1735661700 | 7157.46 | 43.48 | 0.61 | 7117.11 | 7196.29 | 7113.98 | 0 |
| 1735575300 | 7113.98 | -16.44 | -0.23 | 7137.59 | 7145.03 | 7087.93 | 0 |
| 1735316100 | 7130.42 | 34.95 | 0.49 | 7074.21 | 7136.93 | 7074.21 | 0 |
| 1734970500 | 7095.47 | 74.29 | 1.06 | 7020.95 | 7096 | 7020.95 | 0 |
| 1734711300 | 7021.18 | -49.76 | -0.70 | 7065.49 | 7070.94 | 6992.82 | 0 |
| 1734624900 | 7070.94 | 58.86 | 0.84 | 6984.09 | 7071.08 | 6966.27 | 0 |
| 1734538500 | 7012.08 | -25.55 | -0.36 | 7037.38 | 7057.4 | 7008.73 | 0 |
| 1734452100 | 7037.63 | 35.99 | 0.51 | 7020.91 | 7058.01 | 6997.65 | 0 |
| 1734365700 | 7001.64 | -17.19 | -0.24 | 7012.91 | 7018.83 | 6957.65 | 0 |
| 1734106500 | 7018.83 | 31.57 | 0.45 | 7009.74 | 7021.09 | 6957.83 | 0 |
| 1734020100 | 6987.26 | 6.55 | 0.09 | 7007.39 | 7048.37 | 6965.11 | 0 |
| 1733933700 | 6980.71 | 29.24 | 0.42 | 6980.55 | 7009.56 | 6951.47 | 0 |
| 1733847300 | 6951.47 | -74.94 | -1.07 | 6990.74 | 7051.13 | 6951.47 | 0 |
| 1733760900 | 7026.41 | -21.01 | -0.30 | 7001.64 | 7073.13 | 6998.22 | 0 |
| 1733501700 | 7047.42 | -29.75 | -0.42 | 7071.53 | 7099.8 | 7028.43 | 0 |
| 1733415300 | 7077.17 | 4.75 | 0.07 | 7081.33 | 7112.95 | 7061.59 | 0 |
| 1733328900 | 7072.42 | 37.75 | 0.54 | 7034.06 | 7072.42 | 7024.4 | 0 |
| 1733242500 | 7034.67 | -34.71 | -0.49 | 7082.32 | 7097.34 | 7034.67 | 0 |
| 1733156100 | 7069.38 | 111.34 | 1.60 | 6945.88 | 7075.29 | 6945.88 | 0 |
| 1732896900 | 6958.04 | -21 | -0.30 | 6966.84 | 6985.73 | 6931.93 | 0 |
| 1732810500 | 6979.04 | 64.38 | 0.93 | 6934.09 | 6979.04 | 6908.18 | 0 |
| 1732724100 | 6914.66 | 13.87 | 0.20 | 6932.48 | 6940.62 | 6861.94 | 0 |
| 1732637700 | 6900.79 | 154.27 | 2.29 | 6843.83 | 6902.59 | 6806.44 | 0 |
| 1732548000 | 6746.52 | 0 | 0.00 | 6746.52 | 6746.52 | 6746.52 | 0 |
| 1732292100 | 6746.52 | 0 | 0.00 | 6686.4799 | 6765.93 | 6662.27 | 0 |
| 1732288800 | 6746.52 | 84.25 | 1.26 | 6686.4799 | 6765.93 | 6662.27 | 0 |
| 1732205700 | 6662.27 | 136.98 | 2.10 | 6520.36 | 6687.88 | 6514.22 | 0 |
| 1732119300 | 6525.29 | 142.03 | 2.23 | 6436.83 | 6573.32 | 6383.26 | 0 |
| 1732032900 | 6383.26 | -117.61 | -1.81 | 6501.93 | 6554.2 | 6337.08 | 0 |
| 1731946500 | 6500.87 | -61.99 | -0.94 | 6535.33 | 6562.86 | 6468.67 | 0 |
| 1731687300 | 6562.86 | -33.28 | -0.50 | 6592.47 | 6596.14 | 6546.31 | 0 |
| 1731600900 | 6596.14 | 104.98 | 1.62 | 6492.26 | 6600.2 | 6488.46 | 0 |
| 1731514500 | 6491.16 | 12.43 | 0.19 | 6476.26 | 6512.68 | 6468.64 | 0 |
| 1731428100 | 6478.7299 | 26.73 | 0.41 | 6441.89 | 6513 | 6430.1 | 0 |
| 1731341700 | 6452 | 35.32 | 0.55 | 6416.57 | 6479.07 | 6416.57 | 0 |
| 1731082500 | 6416.68 | 12.29 | 0.19 | 6416.9 | 6450.46 | 6404.39 | 0 |
| 1730996100 | 6404.39 | -61.89 | -0.96 | 6465.74 | 6484.4399 | 6404.39 | 0 |
| 1730909700 | 6466.28 | 74.43 | 1.16 | 6447.39 | 6551.09 | 6391.85 | 0 |
| 1730823300 | 6391.85 | 31.82 | 0.50 | 6360.4799 | 6416.9799 | 6360.03 | 0 |
| 1730736900 | 6360.03 | 3.14 | 0.05 | 6353.84 | 6369.67 | 6319.03 | 0 |
| 1730477700 | 6356.89 | -25.77 | -0.40 | 6360.4 | 6391.09 | 6354.79 | 0 |
| 1730391300 | 6382.66 | 48.56 | 0.77 | 6317.41 | 6401.76 | 6305.09 | 0 |
| 1730304900 | 6334.1 | -93.96 | -1.46 | 6420.2299 | 6430.35 | 6297.7299 | 0 |
| 1730218500 | 6428.06 | 87.58 | 1.38 | 6350.29 | 6431.4399 | 6340.4799 | 0 |
| 1729869300 | 6340.4799 | -35.36 | -0.55 | 6359.5 | 6385.89 | 6297.78 | 0 |
| 1729782900 | 6375.84 | 36.37 | 0.57 | 6335.86 | 6379.83 | 6317.21 | 0 |
| 1729696500 | 6339.47 | -49.18 | -0.77 | 6404.24 | 6407.15 | 6313.6899 | 0 |
| 1729610100 | 6388.65 | -84.95 | -1.31 | 6457.13 | 6473.6 | 6365.91 | 0 |
| 1729523700 | 6473.6 | -15.56 | -0.24 | 6489.64 | 6510.55 | 6419.96 | 0 |
| 1729264500 | 6489.16 | -6.08 | -0.09 | 6495.39 | 6518.88 | 6458.96 | 0 |
| 1729178100 | 6495.24 | 67.75 | 1.05 | 6414.37 | 6495.43 | 6410.75 | 0 |
| 1729091700 | 6427.49 | 24.33 | 0.38 | 6405.3 | 6428.32 | 6375.64 | 0 |
| 1729005300 | 6403.16 | 20.61 | 0.32 | 6377.87 | 6413.46 | 6360.74 | 0 |
| 1728918900 | 6382.55 | -53.55 | -0.83 | 6445.67 | 6471.95 | 6363.84 | 0 |
| 1728659700 | 6436.1 | 1.33 | 0.02 | 6421.59 | 6456.74 | 6407.27 | 0 |
