Hot Features
프리미엄
FTSE 4Good Europe 50 (4EU5)
FTSE
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 | 3.34 | 0.0653630585215 | 5109.92 | 5119.14 | 4972.89 | 0 | 0 | IX |
| 4 | -153.4 | -2.91266191476 | 5266.66 | 5304.07 | 4972.89 | 0 | 0 | IX |
| 12 | -294.87 | -5.45234674462 | 5408.13 | 5424.19 | 4972.89 | 0 | 0 | IX |
| 26 | -199.89 | -3.76217498094 | 5313.15 | 5433.82 | 4934.92 | 0 | 0 | IX |
| 52 | 455.41 | 9.77725774767 | 4657.85 | 5433.82 | 4638.58 | 0 | 0 | IX |
| 156 | 642.46 | 14.3701350989 | 4470.8 | 5433.82 | 3816.72 | 0 | 0 | IX |
| 260 | 1270.19 | 33.0514406451 | 3843.07 | 5433.82 | 2635.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5113.26 | 62.41 | 1.24 | 5050.85 | 5119.14 | 5048.84 | 0 |
| 1732210200 | 5050.85 | 27.53 | 0.55 | 5023.32 | 5052.06 | 4995.97 | 0 |
| 1732123800 | 5023.32 | -4.27 | -0.08 | 5027.59 | 5057.37 | 5012.61 | 0 |
| 1732037400 | 5027.59 | -17.07 | -0.34 | 5044.66 | 5061.29 | 4972.89 | 0 |
| 1731951000 | 5044.66 | -3 | -0.06 | 5047.66 | 5048.34 | 5013.53 | 0 |
| 1731691800 | 5047.66 | -62.26 | -1.22 | 5109.92 | 5109.92 | 5041.08 | 0 |
| 1731605400 | 5109.92 | 64.88 | 1.29 | 5045.04 | 5116.95 | 5043.62 | 0 |
| 1731519000 | 5045.04 | 10.02 | 0.20 | 5035.02 | 5052.49 | 5007.35 | 0 |
| 1731432600 | 5035.02 | -98.98 | -1.93 | 5134 | 5134 | 5031.17 | 0 |
| 1731346200 | 5134 | 52.86 | 1.04 | 5081.14 | 5147.29 | 5081.14 | 0 |
| 1731087000 | 5081.14 | -28.57 | -0.56 | 5109.71 | 5128.68 | 5068.11 | 0 |
| 1731000600 | 5109.71 | 20.92 | 0.41 | 5088.79 | 5126.04 | 5083.76 | 0 |
| 1730914200 | 5088.79 | -40.04 | -0.78 | 5128.83 | 5235.43 | 5081.99 | 0 |
| 1730827800 | 5128.83 | -15.24 | -0.30 | 5144.07 | 5155.93 | 5115.46 | 0 |
| 1730741400 | 5144.07 | -24.25 | -0.47 | 5168.32 | 5179.9 | 5144.07 | 0 |
| 1730482200 | 5168.32 | 50.63 | 0.99 | 5117.6899 | 5182.71 | 5113.56 | 0 |
| 1730395800 | 5117.6899 | -66.02 | -1.27 | 5183.71 | 5183.71 | 5097.6899 | 0 |
| 1730309400 | 5183.71 | -72.68 | -1.38 | 5256.39 | 5256.39 | 5163.61 | 0 |
| 1730223000 | 5256.39 | -26.1 | -0.49 | 5282.49 | 5304.07 | 5256.39 | 0 |
| 1730136600 | 5282.49 | 15.12 | 0.29 | 5267.37 | 5290.2 | 5247.27 | 0 |
| 1729873800 | 5267.37 | 0.71 | 0.01 | 5266.66 | 5273.7299 | 5246.4799 | 0 |
| 1729787400 | 5266.66 | 3.36 | 0.06 | 5263.3 | 5306.07 | 5262.85 | 0 |
| 1729701000 | 5263.3 | -17.12 | -0.32 | 5280.42 | 5290.4399 | 5252.62 | 0 |
| 1729614600 | 5280.42 | -10.47 | -0.20 | 5290.89 | 5300.77 | 5251.3 | 0 |
| 1729528200 | 5290.89 | -30.95 | -0.58 | 5321.84 | 5332.85 | 5288.36 | 0 |
| 1729269000 | 5321.84 | 13.33 | 0.25 | 5308.51 | 5327.65 | 5300.78 | 0 |
| 1729182600 | 5308.51 | 46.95 | 0.89 | 5261.56 | 5328.77 | 5260.01 | 0 |
| 1729096200 | 5261.56 | -23.29 | -0.44 | 5284.85 | 5284.85 | 5256.51 | 0 |
| 1729009800 | 5284.85 | -79.96 | -1.49 | 5364.81 | 5382.77 | 5284.85 | 0 |
| 1728923400 | 5364.81 | 34.86 | 0.65 | 5329.95 | 5366.18 | 5327.84 | 0 |
| 1728664200 | 5329.95 | 35.04 | 0.66 | 5294.91 | 5334.17 | 5281.97 | 0 |
| 1728577800 | 5294.91 | 2.65 | 0.05 | 5292.26 | 5307.66 | 5281.16 | 0 |
| 1728491400 | 5292.26 | 36.72 | 0.70 | 5255.54 | 5292.68 | 5252.9799 | 0 |
| 1728405000 | 5255.54 | -28.58 | -0.54 | 5284.12 | 5284.12 | 5230.1 | 0 |
| 1728318600 | 5284.12 | 27 | 0.51 | 5257.12 | 5289.4399 | 5247.43 | 0 |
| 1728059400 | 5257.12 | 13.44 | 0.26 | 5243.68 | 5268.4399 | 5231.25 | 0 |
| 1727973000 | 5243.68 | -40.74 | -0.77 | 5284.42 | 5284.42 | 5228.84 | 0 |
| 1727886600 | 5284.42 | 10.35 | 0.20 | 5274.07 | 5302.65 | 5257.66 | 0 |
| 1727800200 | 5274.07 | -15.38 | -0.29 | 5289.45 | 5317.06 | 5255.74 | 0 |
| 1727713800 | 5289.45 | -51.42 | -0.96 | 5340.87 | 5341.92 | 5289.45 | 0 |
| 1727454600 | 5340.87 | 6.47 | 0.12 | 5334.4 | 5348.2 | 5319.21 | 0 |
| 1727368200 | 5334.4 | 69.84 | 1.33 | 5264.56 | 5340.06 | 5263.29 | 0 |
| 1727281800 | 5264.56 | -9.92 | -0.19 | 5274.4799 | 5277.21 | 5245.84 | 0 |
| 1727195400 | 5274.4799 | 39.69 | 0.76 | 5234.79 | 5288.52 | 5234.79 | 0 |
| 1727109000 | 5234.79 | 17.92 | 0.34 | 5216.87 | 5238.91 | 5214.67 | 0 |
| 1726849800 | 5216.87 | -87.06 | -1.64 | 5303.93 | 5303.93 | 5216.58 | 0 |
| 1726763400 | 5303.93 | 78.02 | 1.49 | 5225.91 | 5306.95 | 5225.54 | 0 |
| 1726677000 | 5225.91 | -33.67 | -0.64 | 5259.58 | 5263.25 | 5224.29 | 0 |
| 1726590600 | 5259.58 | 10.5 | 0.20 | 5249.08 | 5285.12 | 5249.08 | 0 |
| 1726504200 | 5249.08 | -10.25 | -0.19 | 5259.33 | 5271.8 | 5241.54 | 0 |
| 1726245000 | 5259.33 | 25.46 | 0.49 | 5233.87 | 5271.93 | 5233.87 | 0 |
| 1726158600 | 5233.87 | 41.53 | 0.80 | 5192.34 | 5258.4 | 5190.17 | 0 |
| 1726072200 | 5192.34 | 10.44 | 0.20 | 5181.9 | 5230.95 | 5170.89 | 0 |
| 1725985800 | 5181.9 | -30.47 | -0.58 | 5212.37 | 5218.36 | 5173.82 | 0 |
| 1725899400 | 5212.37 | 40.99 | 0.79 | 5171.38 | 5224.9 | 5169.13 | 0 |
| 1725640200 | 5171.38 | -60.28 | -1.15 | 5231.66 | 5252.87 | 5170.1899 | 0 |
| 1725553800 | 5231.66 | -58.88 | -1.11 | 5290.54 | 5292.04 | 5231.66 | 0 |
| 1725467400 | 5290.54 | -70.23 | -1.31 | 5360.77 | 5361.91 | 5284.12 | 0 |
| 1725381000 | 5360.77 | -52.4 | -0.97 | 5413.17 | 5419.36 | 5357.12 | 0 |
| 1725294600 | 5413.17 | 6.48 | 0.12 | 5406.6899 | 5414.31 | 5379.51 | 0 |
| 1725035400 | 5406.6899 | -1.44 | -0.03 | 5408.13 | 5424.1899 | 5405.68 | 0 |
| 1724949000 | 5408.13 | 51.38 | 0.96 | 5356.75 | 5408.13 | 5356.75 | 0 |
| 1724862600 | 5356.75 | 20.65 | 0.39 | 5336.1 | 5370.74 | 5336.1 | 0 |
| 1724776200 | 5336.1 | 3.48 | 0.07 | 5323.9399 | 5349.21 | 5320.66 | 0 |
| 1724430600 | 5332.62 | 13.61 | 0.26 | 5319.01 | 5340.12 | 5312.03 | 0 |
