Hot Features
프리미엄
FTSE All World Index Developed ex UK (AD04)
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 | 9.08 | 1.49045485136 | 609.21 | 620.57 | 605.24 | 0 | 0 | IX |
| 4 | 11.16 | 1.83815657273 | 607.13 | 621.13 | 595.11 | 0 | 0 | IX |
| 12 | 19.81 | 3.31005213207 | 598.48 | 621.13 | 573.32 | 0 | 0 | IX |
| 26 | 51.46 | 9.07855970926 | 566.83 | 621.13 | 541.2 | 0 | 0 | IX |
| 52 | 124.64 | 25.248657956 | 493.65 | 621.13 | 492.15 | 0 | 0 | IX |
| 156 | 93.33 | 17.7784974093 | 524.96 | 621.13 | 378.54 | 0 | 0 | IX |
| 260 | 245.77 | 65.9749812091 | 372.52 | 621.13 | 259.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 617.75 | 1.54 | 0.25 | 616.7 | 618.26 | 616.17999 | 0 |
| 1732555800 | 616.21 | 1.42 | 0.23 | 616.22 | 620.57 | 615.67999 | 0 |
| 1732296600 | 614.79 | 2.76 | 0.45 | 612.89 | 614.89 | 612.01 | 0 |
| 1732210200 | 612.03 | 4.74 | 0.78 | 609.84 | 612.29999 | 608.07 | 0 |
| 1732123800 | 607.29 | -2.19 | -0.36 | 610.37 | 610.59 | 605.24 | 0 |
| 1732037400 | 609.48 | 0.86 | 0.14 | 609.21 | 609.48 | 605.34 | 0 |
| 1731951000 | 608.62 | 2.39 | 0.39 | 606.29999 | 609.34 | 605.55999 | 0 |
| 1731691800 | 606.23 | -7.61 | -1.24 | 612.95 | 613.14 | 606.1 | 0 |
| 1731605400 | 613.84 | -2.44 | -0.40 | 614.87 | 616.29999 | 613.79999 | 0 |
| 1731519000 | 616.28 | 0.36 | 0.06 | 615.69 | 616.88 | 613.45 | 0 |
| 1731432600 | 615.91999 | -4.19 | -0.68 | 619.64 | 619.71 | 615.54 | 0 |
| 1731346200 | 620.11 | 1.49 | 0.24 | 618.52 | 621.13 | 618.42999 | 0 |
| 1731087000 | 618.62 | 0.39 | 0.06 | 618.48 | 619.42999 | 617.71 | 0 |
| 1731000600 | 618.23 | 7.59 | 1.24 | 613.34 | 618.48 | 613.30999 | 0 |
| 1730914200 | 610.64 | 8.15 | 1.35 | 601.97 | 610.86 | 601.16 | 0 |
| 1730827800 | 602.49 | 5.3 | 0.89 | 596.96 | 602.79999 | 596.87 | 0 |
| 1730741400 | 597.19 | -2.33 | -0.39 | 598.69 | 599.4 | 595.55999 | 0 |
| 1730482200 | 599.52 | 1.61 | 0.27 | 595.54 | 601.03 | 595.11 | 0 |
| 1730395800 | 597.91 | -9.12 | -1.50 | 604.98 | 605.41999 | 596.63 | 0 |
| 1730309400 | 607.03 | -0.64 | -0.11 | 607.51 | 608.52 | 604.97 | 0 |
| 1730223000 | 607.66999 | 0.17 | 0.03 | 607.13 | 608.15 | 604.96 | 0 |
| 1730136600 | 607.5 | -0.1 | -0.02 | 604.83 | 608.38 | 604.76 | 0 |
| 1729873800 | 607.6 | 3.33 | 0.55 | 605.03 | 609.36 | 604.87 | 0 |
| 1729787400 | 604.27 | 0.14 | 0.02 | 604.24 | 606.1 | 603.32 | 0 |
| 1729701000 | 604.13 | -3.81 | -0.63 | 608.94 | 608.99 | 604.13 | 0 |
| 1729614600 | 607.94 | -1.67 | -0.27 | 609.89 | 610.02 | 607.2 | 0 |
| 1729528200 | 609.61 | -3.04 | -0.50 | 613.21 | 613.22 | 608.55999 | 0 |
| 1729269000 | 612.65 | 0.8 | 0.13 | 610.34 | 612.75 | 610.27 | 0 |
| 1729182600 | 611.85 | 2.86 | 0.47 | 610.2 | 613.26 | 610.04999 | 0 |
| 1729096200 | 608.99 | -2.17 | -0.36 | 608.80999 | 609.26 | 607.79 | 0 |
| 1729009800 | 611.16 | -1.82 | -0.30 | 613.83 | 614.23 | 610.6 | 0 |
| 1728923400 | 612.98 | 3.55 | 0.58 | 609.89 | 613.04999 | 609.5 | 0 |
| 1728664200 | 609.42999 | 2.02 | 0.33 | 606.74 | 610.14 | 606.29999 | 0 |
| 1728577800 | 607.41 | 0.85 | 0.14 | 607.49 | 607.72 | 605.24 | 0 |
| 1728491400 | 606.55999 | 3.43 | 0.57 | 603.91 | 607.09 | 603.24 | 0 |
| 1728405000 | 603.13 | -0.78 | -0.13 | 600.38 | 603.29 | 599.49 | 0 |
| 1728318600 | 603.91 | 2.44 | 0.41 | 605.27 | 605.78 | 603.48 | 0 |
| 1728059400 | 601.47 | 0.07 | 0.01 | 600.89 | 603.71 | 599.94 | 0 |
| 1727973000 | 601.4 | -1.48 | -0.25 | 602.28 | 602.5 | 599.38 | 0 |
| 1727886600 | 602.88 | -0.69 | -0.11 | 603.48 | 603.48 | 599.30999 | 0 |
| 1727800200 | 603.57 | -3.13 | -0.52 | 608.5 | 608.77 | 601.34 | 0 |
| 1727713800 | 606.7 | -3.15 | -0.52 | 608.08 | 608.23 | 605.65 | 0 |
| 1727454600 | 609.85 | 2.21 | 0.36 | 608.19 | 611.48 | 607.97 | 0 |
| 1727368200 | 607.64 | 3.6 | 0.60 | 604.63 | 609.80999 | 604.5 | 0 |
| 1727281800 | 604.04 | -0.67 | -0.11 | 605.53 | 605.67999 | 603.87 | 0 |
| 1727195400 | 604.71 | 2.5 | 0.42 | 602.91999 | 605.04 | 602.19 | 0 |
| 1727109000 | 602.21 | 0.83 | 0.14 | 601.21 | 603.13 | 600.73 | 0 |
| 1726849800 | 601.38 | -2.42 | -0.40 | 604.22 | 604.28 | 598.7 | 0 |
| 1726763400 | 603.79999 | 9.13 | 1.54 | 593.92999 | 603.88 | 593.92999 | 0 |
| 1726677000 | 594.66999 | -0.83 | -0.14 | 595.13 | 595.42999 | 593.34 | 0 |
| 1726590600 | 595.5 | 1.63 | 0.27 | 594.54999 | 597.87 | 594.42999 | 0 |
| 1726504200 | 593.87 | -0.04 | -0.01 | 594.29 | 595.29999 | 592.98 | 0 |
| 1726245000 | 593.91 | 6 | 1.02 | 591.19 | 594.91999 | 591.04 | 0 |
| 1726158600 | 587.91 | 9.04 | 1.56 | 586.01 | 588.7 | 585.6 | 0 |
| 1726072200 | 578.87 | 1.38 | 0.24 | 580.85 | 581.17999 | 573.32 | 0 |
| 1725985800 | 577.49 | -2.87 | -0.49 | 579.83 | 581.09 | 576.98 | 0 |
| 1725899400 | 580.36 | 5.5 | 0.96 | 574.17999 | 580.36 | 574.12 | 0 |
| 1725640200 | 574.86 | -8.34 | -1.43 | 583.96 | 584.88 | 574.86 | 0 |
| 1725553800 | 583.2 | -3.08 | -0.53 | 585.62 | 587.41 | 582.23 | 0 |
| 1725467400 | 586.28 | -5 | -0.85 | 586.75 | 588.28 | 584.01 | 0 |
| 1725381000 | 591.28 | -7.26 | -1.21 | 598.48 | 598.95 | 590.91999 | 0 |
| 1725294600 | 598.54 | 4.55 | 0.77 | 598.45 | 598.79999 | 598.13 | 0 |
| 1725035400 | 593.99 | -4.32 | -0.72 | 594.53 | 597.64 | 593.99 | 0 |
| 1724949000 | 598.30999 | 5.09 | 0.86 | 593.71 | 598.37 | 593.66 | 0 |
| 1724862600 | 593.22 | -2.58 | -0.43 | 596.26 | 596.83 | 592.9 | 0 |
| 1724776200 | 595.79999 | 1.82 | 0.31 | 595.30999 | 596.86 | 593.71 | 0 |
