Hot Features
프리미엄
FTSE 4Good UK 50 (4UK5)
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 | 167.72 | 2.42486630127 | 6916.67 | 7092.11 | 6880.62 | 0 | 0 | IX |
| 4 | -15.16 | -0.213534660648 | 7099.55 | 7157.37 | 6844.06 | 0 | 0 | IX |
| 12 | -87.87 | -1.22513684668 | 7172.26 | 7202.9 | 6844.06 | 0 | 0 | IX |
| 26 | -88.86 | -1.23876903774 | 7173.25 | 7202.9 | 6797.16 | 0 | 0 | IX |
| 52 | 744.4 | 11.7413434406 | 6339.99 | 7220.17 | 6235.88 | 0 | 0 | IX |
| 156 | 1000.92 | 16.4531098205 | 6083.47 | 7220.17 | 5664.28 | 0 | 0 | IX |
| 260 | 903.38 | 14.61541075 | 6181.01 | 7220.17 | 4246.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7084.39 | 95.74 | 1.37 | 6988.65 | 7092.11 | 6988.65 | 0 |
| 1732210200 | 6988.65 | 49.12 | 0.71 | 6939.53 | 6991.7 | 6923.3 | 0 |
| 1732123800 | 6939.53 | -3.71 | -0.05 | 6943.24 | 6972.15 | 6929.81 | 0 |
| 1732037400 | 6943.24 | -8.4 | -0.12 | 6951.64 | 6977.7 | 6903.92 | 0 |
| 1731951000 | 6951.64 | 43.15 | 0.62 | 6908.49 | 6951.64 | 6902.19 | 0 |
| 1731691800 | 6908.49 | -8.18 | -0.12 | 6916.67 | 6935.45 | 6880.62 | 0 |
| 1731605400 | 6916.67 | 43.69 | 0.64 | 6872.98 | 6922.53 | 6864.52 | 0 |
| 1731519000 | 6872.98 | 6.9 | 0.10 | 6866.08 | 6892.42 | 6844.06 | 0 |
| 1731432600 | 6866.08 | -93.41 | -1.34 | 6959.49 | 6959.49 | 6858.84 | 0 |
| 1731346200 | 6959.49 | 50.28 | 0.73 | 6909.21 | 6977.1 | 6909.21 | 0 |
| 1731087000 | 6909.21 | -54.88 | -0.79 | 6964.09 | 6978.1 | 6900.02 | 0 |
| 1731000600 | 6964.09 | -30.96 | -0.44 | 6995.05 | 7015.48 | 6964.09 | 0 |
| 1730914200 | 6995.05 | -21.53 | -0.31 | 7016.58 | 7105.58 | 6977.86 | 0 |
| 1730827800 | 7016.58 | -22.11 | -0.31 | 7038.69 | 7062.03 | 7002.38 | 0 |
| 1730741400 | 7038.69 | 11.69 | 0.17 | 7027 | 7084.5 | 7027 | 0 |
| 1730482200 | 7027 | 59.1 | 0.85 | 6967.9 | 7049.96 | 6967.9 | 0 |
| 1730395800 | 6967.9 | -36.62 | -0.52 | 7004.52 | 7004.52 | 6932.3 | 0 |
| 1730309400 | 7004.52 | -66.76 | -0.94 | 7071.28 | 7071.28 | 7001.26 | 0 |
| 1730223000 | 7071.28 | -35.65 | -0.50 | 7106.93 | 7157.37 | 7069.98 | 0 |
| 1730136600 | 7106.93 | 32.29 | 0.46 | 7074.64 | 7115.83 | 7044.5 | 0 |
| 1729873800 | 7074.64 | -24.91 | -0.35 | 7099.55 | 7106.67 | 7073.32 | 0 |
| 1729787400 | 7099.55 | 25.3 | 0.36 | 7074.25 | 7155.78 | 7074.25 | 0 |
| 1729701000 | 7074.25 | -41.84 | -0.59 | 7116.09 | 7132.36 | 7067.06 | 0 |
| 1729614600 | 7116.09 | -16.05 | -0.23 | 7132.14 | 7132.14 | 7069.03 | 0 |
| 1729528200 | 7132.14 | -40.2 | -0.56 | 7172.34 | 7192.55 | 7132.14 | 0 |
| 1729269000 | 7172.34 | -17.09 | -0.24 | 7189.43 | 7189.43 | 7133.81 | 0 |
| 1729182600 | 7189.43 | 54.5 | 0.76 | 7134.93 | 7195.12 | 7130.27 | 0 |
| 1729096200 | 7134.93 | 50.88 | 0.72 | 7084.05 | 7150.13 | 7084.05 | 0 |
| 1729009800 | 7084.05 | -28.13 | -0.40 | 7112.18 | 7118.84 | 7077.33 | 0 |
| 1728923400 | 7112.18 | 37.42 | 0.53 | 7074.76 | 7112.18 | 7066.1 | 0 |
| 1728664200 | 7074.76 | 10.43 | 0.15 | 7064.33 | 7084.65 | 7043.81 | 0 |
| 1728577800 | 7064.33 | 6.78 | 0.10 | 7057.55 | 7089.8 | 7050.12 | 0 |
| 1728491400 | 7057.55 | 43.34 | 0.62 | 7014.21 | 7057.55 | 7014.08 | 0 |
| 1728405000 | 7014.21 | -98.05 | -1.38 | 7112.26 | 7112.26 | 7007.81 | 0 |
| 1728318600 | 7112.26 | 24.35 | 0.34 | 7087.91 | 7127.51 | 7075.66 | 0 |
| 1728059400 | 7087.91 | -7.21 | -0.10 | 7095.12 | 7104.19 | 7048.15 | 0 |
| 1727973000 | 7095.12 | -10.23 | -0.14 | 7105.35 | 7142.78 | 7077.74 | 0 |
| 1727886600 | 7105.35 | 16.66 | 0.24 | 7088.69 | 7125.69 | 7081.3 | 0 |
| 1727800200 | 7088.69 | 26.51 | 0.38 | 7062.18 | 7105.46 | 7054.29 | 0 |
| 1727713800 | 7062.18 | -77.36 | -1.08 | 7139.54 | 7142.43 | 7062.18 | 0 |
| 1727454600 | 7139.54 | 31.21 | 0.44 | 7108.33 | 7150.17 | 7107.62 | 0 |
| 1727368200 | 7108.33 | 31.49 | 0.44 | 7076.84 | 7138.57 | 7076.84 | 0 |
| 1727281800 | 7076.84 | -14.12 | -0.20 | 7090.96 | 7123.33 | 7057.33 | 0 |
| 1727195400 | 7090.96 | 27.23 | 0.39 | 7063.73 | 7109.43 | 7063.73 | 0 |
| 1727109000 | 7063.73 | 25.08 | 0.36 | 7038.65 | 7063.73 | 7022.2 | 0 |
| 1726849800 | 7038.65 | -77.22 | -1.09 | 7115.87 | 7115.87 | 7032.92 | 0 |
| 1726763400 | 7115.87 | 46.16 | 0.65 | 7069.71 | 7155.97 | 7069.71 | 0 |
| 1726677000 | 7069.71 | -53.16 | -0.75 | 7122.87 | 7122.87 | 7065.81 | 0 |
| 1726590600 | 7122.87 | 33.87 | 0.48 | 7089 | 7152.03 | 7089 | 0 |
| 1726504200 | 7089 | 5.29 | 0.07 | 7083.71 | 7096.32 | 7066.37 | 0 |
| 1726245000 | 7083.71 | 18.36 | 0.26 | 7065.35 | 7098.68 | 7056.23 | 0 |
| 1726158600 | 7065.35 | 30.79 | 0.44 | 7034.56 | 7124.55 | 7034.56 | 0 |
| 1726072200 | 7034.56 | -13.52 | -0.19 | 7048.08 | 7068.72 | 7016.69 | 0 |
| 1725985800 | 7048.08 | -61.25 | -0.86 | 7109.33 | 7109.33 | 7042.24 | 0 |
| 1725899400 | 7109.33 | 79.98 | 1.14 | 7029.35 | 7109.33 | 7029.35 | 0 |
| 1725640200 | 7029.35 | -42.41 | -0.60 | 7071.76 | 7093.65 | 7022.02 | 0 |
| 1725553800 | 7071.76 | -25.25 | -0.36 | 7097.01 | 7117.33 | 7071.76 | 0 |
| 1725467400 | 7097.01 | -19.94 | -0.28 | 7116.95 | 7116.95 | 7053.22 | 0 |
| 1725381000 | 7116.95 | -49.27 | -0.69 | 7166.22 | 7175.68 | 7109.64 | 0 |
| 1725294600 | 7166.22 | -4.77 | -0.07 | 7170.99 | 7172.14 | 7152.69 | 0 |
| 1725035400 | 7170.99 | -1.27 | -0.02 | 7172.26 | 7202.9 | 7159.02 | 0 |
| 1724949000 | 7172.26 | 29.88 | 0.42 | 7142.38 | 7180.41 | 7141.63 | 0 |
| 1724862600 | 7142.38 | -3.98 | -0.06 | 7146.36 | 7159.8 | 7124.93 | 0 |
| 1724776200 | 7146.36 | 28.31 | 0.40 | 7118.05 | 7185.11 | 7118.05 | 0 |
| 1724430600 | 7118.05 | 30.73 | 0.43 | 7087.32 | 7120.94 | 7087.32 | 0 |
