Hot Features
프리미엄
FTSE All World Developed ex Japan (AD05)
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 | 8.66 | 1.36377952756 | 635 | 647.14 | 634.19 | 0 | 0 | IX |
| 4 | 29.48 | 4.79989579602 | 614.18 | 647.48 | 612.36 | 0 | 0 | IX |
| 12 | 20.93 | 3.36100717807 | 622.73 | 647.48 | 608.39 | 0 | 0 | IX |
| 26 | 67.08 | 11.6341184224 | 576.58 | 647.48 | 574.98 | 0 | 0 | IX |
| 52 | 96.72 | 17.6838410063 | 546.94 | 647.48 | 538.59 | 0 | 0 | IX |
| 156 | 129.83 | 25.2671116906 | 513.83 | 647.48 | 385.23 | 0 | 0 | IX |
| 260 | 244.42 | 61.221320509 | 399.24 | 647.48 | 258.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 642.79 | 2.08 | 0.32 | 639.63 | 644.24 | 639.49 | 0 |
| 1738949400 | 640.71 | -3.87 | -0.60 | 645.58 | 647.14 | 640.22 | 0 |
| 1738863000 | 644.58 | 3.26 | 0.51 | 642.7 | 645.1 | 642.48 | 0 |
| 1738776600 | 641.32 | 3.62 | 0.57 | 639.53 | 641.91 | 637.91 | 0 |
| 1738690200 | 637.7 | 3.49 | 0.55 | 635 | 639.82 | 634.19 | 0 |
| 1738603800 | 634.21 | -13.27 | -2.05 | 638.27 | 638.37 | 627.04 | 0 |
| 1738344600 | 647.48 | 6.25 | 0.97 | 643.05999 | 647.48 | 642.87 | 0 |
| 1738258200 | 641.23 | 0.74 | 0.12 | 639.74 | 643.96 | 639.52 | 0 |
| 1738171800 | 640.49 | 0.03 | 0.00 | 641.36 | 641.79 | 639.61 | 0 |
| 1738085400 | 640.46 | 4.8 | 0.76 | 636.59 | 640.62 | 635.41 | 0 |
| 1737999000 | 635.66 | -10.34 | -1.60 | 644.35 | 644.41 | 634.65 | 0 |
| 1737739800 | 646 | 3.23 | 0.50 | 644.94 | 646.74 | 644.87 | 0 |
| 1737653400 | 642.77 | -0.12 | -0.02 | 641.71 | 643.32 | 640.95 | 0 |
| 1737567000 | 642.89 | 5.15 | 0.81 | 638.69 | 643.12 | 638.36 | 0 |
| 1737480600 | 637.74 | 4.73 | 0.75 | 634 | 637.80999 | 632.61 | 0 |
| 1737394200 | 633.01 | 0.18 | 0.03 | 631.64 | 634.1 | 631.61 | 0 |
| 1737135000 | 632.83 | 4.72 | 0.75 | 626.12 | 633 | 625.79 | 0 |
| 1737048600 | 628.11 | 4.01 | 0.64 | 625.97 | 628.21 | 625.28 | 0 |
| 1736962200 | 624.1 | 10.87 | 1.77 | 615.51 | 626.19 | 615.25 | 0 |
| 1736875800 | 613.23 | 2.2 | 0.36 | 614.17999 | 617.54999 | 612.36 | 0 |
| 1736789400 | 611.03 | -2.57 | -0.42 | 612.49 | 612.99 | 608.39 | 0 |
| 1736530200 | 613.6 | -9.83 | -1.58 | 623.21 | 623.4 | 612.48 | 0 |
| 1736443800 | 623.42999 | 3.69 | 0.60 | 623.05999 | 623.63 | 622.30999 | 0 |
| 1736357400 | 619.74 | -5.05 | -0.81 | 623 | 623.35 | 619.74 | 0 |
| 1736271000 | 624.79 | -6.35 | -1.01 | 628.62 | 630.86 | 624.12 | 0 |
| 1736184600 | 631.14 | 9.09 | 1.46 | 623.84 | 632.19 | 623.79999 | 0 |
| 1735925400 | 622.04999 | 4.95 | 0.80 | 617.44 | 622.55999 | 617.03 | 0 |
| 1735839000 | 617.1 | -0.85 | -0.14 | 618.2 | 622.46 | 617.1 | 0 |
| 1735666200 | 617.95 | -3.9 | -0.63 | 620.16 | 622.07 | 617.95 | 0 |
| 1735579800 | 621.85 | -1.64 | -0.26 | 626.2 | 626.44 | 616.71 | 0 |
| 1735320600 | 623.49 | -6.57 | -1.04 | 630.75 | 631.69 | 622.94 | 0 |
| 1735061400 | 630.05999 | 6.7 | 1.07 | 625.59 | 630.13 | 625.52 | 0 |
| 1734975000 | 623.36 | -2.9 | -0.46 | 622.41999 | 623.92999 | 619.54 | 0 |
| 1734715800 | 626.26 | 7.63 | 1.23 | 616.53 | 626.28 | 612.35 | 0 |
| 1734629400 | 618.63 | -18.36 | -2.88 | 619.24 | 623.24 | 618.02 | 0 |
| 1734543000 | 636.99 | 0.47 | 0.07 | 636.41999 | 637.75 | 635.53 | 0 |
| 1734456600 | 636.52 | -2.78 | -0.43 | 638.95 | 638.95 | 635.38 | 0 |
| 1734370200 | 639.29999 | 2.96 | 0.47 | 637.37 | 639.39 | 636.66999 | 0 |
| 1734111000 | 636.34 | -3.71 | -0.58 | 637.54999 | 639.82 | 635.95 | 0 |
| 1734024600 | 640.04999 | -1.16 | -0.18 | 641.35 | 641.66 | 639.04 | 0 |
| 1733938200 | 641.21 | 2.94 | 0.46 | 636.73 | 641.63 | 636.16 | 0 |
| 1733851800 | 638.27 | -2.58 | -0.40 | 639.62 | 639.71 | 638.03 | 0 |
| 1733765400 | 640.85 | -1.74 | -0.27 | 642.36 | 643.57 | 640.2 | 0 |
| 1733506200 | 642.59 | -0.32 | -0.05 | 641.57 | 643.84 | 641.49 | 0 |
| 1733419800 | 642.91 | 1.9 | 0.30 | 641.77 | 643.12 | 641.76 | 0 |
| 1733333400 | 641.01 | 3.59 | 0.56 | 637.85 | 641.1 | 637.83 | 0 |
| 1733247000 | 637.41999 | 0.53 | 0.08 | 637.22 | 638.58 | 636.51 | 0 |
| 1733160600 | 636.89 | 0.46 | 0.07 | 635.66 | 637.25 | 635.05999 | 0 |
| 1732901400 | 636.42999 | 3.54 | 0.56 | 632.99 | 636.72 | 632.41999 | 0 |
| 1732815000 | 632.89 | 0.79 | 0.12 | 632.34 | 632.95 | 632.12 | 0 |
| 1732728600 | 632.1 | 0.08 | 0.01 | 633.54 | 634.1 | 631.4 | 0 |
| 1732642200 | 632.02 | 1.66 | 0.26 | 631.41 | 632.71 | 630.5 | 0 |
| 1732555800 | 630.36 | 1.2 | 0.19 | 630.16999 | 634.9 | 629.83 | 0 |
| 1732296600 | 629.16 | 2.94 | 0.47 | 626.79999 | 629.27 | 625.9 | 0 |
| 1732210200 | 626.22 | 5.17 | 0.83 | 623.92999 | 626.44 | 621.92999 | 0 |
| 1732123800 | 621.04999 | -2 | -0.32 | 624.33 | 624.80999 | 618.83 | 0 |
| 1732037400 | 623.04999 | 0.51 | 0.08 | 622.73 | 623.04999 | 618.41 | 0 |
| 1731951000 | 622.54 | 3.15 | 0.51 | 619.79999 | 623.33 | 619.19 | 0 |
| 1731691800 | 619.39 | -8.68 | -1.38 | 626.89 | 627.11 | 619.27 | 0 |
| 1731605400 | 628.07 | -2.21 | -0.35 | 628.79 | 630.63 | 628.07 | 0 |
| 1731519000 | 630.28 | 1.03 | 0.16 | 629.48 | 630.9 | 627.09 | 0 |
| 1731432600 | 629.25 | -4.71 | -0.74 | 633.36 | 633.41 | 628.84 | 0 |
| 1731346200 | 633.96 | 2.05 | 0.32 | 632.17999 | 635.04 | 632.02 | 0 |
