Hot Features
프리미엄
FTSE AIM 100 Index (AIM1)
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 | -1.88 | -0.0542598295433 | 3464.81 | 3481.69 | 3401.55 | 0 | 0 | IX |
| 4 | -1.22 | -0.0352178745147 | 3464.15 | 3511.46 | 3381.59 | 0 | 0 | IX |
| 12 | -116.29 | -3.24903191198 | 3579.22 | 3632.95 | 3381.59 | 0 | 0 | IX |
| 26 | -272.7 | -7.29997349845 | 3735.63 | 3800.48 | 3381.59 | 0 | 0 | IX |
| 52 | -173.91 | -4.78189857129 | 3636.84 | 3949.61 | 3381.59 | 0 | 0 | IX |
| 156 | -1745.28 | -33.5101695208 | 5208.21 | 5371.48 | 3170.65 | 0 | 0 | IX |
| 260 | -1437.35 | -29.3319973553 | 4900.28 | 6592.7 | 2956.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3462.93 | 39.36 | 1.15 | 3417.64 | 3465.84 | 3417.64 | 0 |
| 1738171800 | 3423.57 | -14.91 | -0.43 | 3438.57 | 3449.73 | 3423.57 | 0 |
| 1738085400 | 3438.48 | 25.65 | 0.75 | 3418.75 | 3441.67 | 3408.58 | 0 |
| 1737999000 | 3412.83 | -17.35 | -0.51 | 3432.28 | 3432.28 | 3401.55 | 0 |
| 1737739800 | 3430.18 | -36.3 | -1.05 | 3480.07 | 3480.07 | 3428.25 | 0 |
| 1737653400 | 3466.48 | -1.71 | -0.05 | 3464.81 | 3481.69 | 3464.2 | 0 |
| 1737567000 | 3468.19 | 14.19 | 0.41 | 3455.82 | 3483.81 | 3455.82 | 0 |
| 1737480600 | 3454 | 10.08 | 0.29 | 3458.76 | 3458.76 | 3434.32 | 0 |
| 1737394200 | 3443.92 | -5.07 | -0.15 | 3441.77 | 3457.62 | 3441.77 | 0 |
| 1737135000 | 3448.99 | 12.68 | 0.37 | 3429.42 | 3455.52 | 3429.42 | 0 |
| 1737048600 | 3436.31 | 11.29 | 0.33 | 3438.87 | 3438.87 | 3420.81 | 0 |
| 1736962200 | 3425.02 | 39.78 | 1.18 | 3381.59 | 3425.02 | 3381.59 | 0 |
| 1736875800 | 3385.24 | -5.91 | -0.17 | 3392.48 | 3412.81 | 3385.24 | 0 |
| 1736789400 | 3391.15 | -24.89 | -0.73 | 3410.68 | 3410.68 | 3391.15 | 0 |
| 1736530200 | 3416.04 | -40.07 | -1.16 | 3456.11 | 3461.35 | 3416.04 | 0 |
| 1736443800 | 3456.11 | 0.07 | 0.00 | 3456.04 | 3464.05 | 3446.22 | 0 |
| 1736357400 | 3456.04 | -25.96 | -0.75 | 3482 | 3487.88 | 3444.93 | 0 |
| 1736271000 | 3482 | -27.2 | -0.78 | 3509.2 | 3509.2 | 3477.01 | 0 |
| 1736184600 | 3509.2 | 18.67 | 0.53 | 3490.53 | 3511.46 | 3490.53 | 0 |
| 1735925400 | 3490.53 | 6.8 | 0.20 | 3483.73 | 3497.25 | 3478.85 | 0 |
| 1735839000 | 3483.73 | 19.58 | 0.57 | 3464.15 | 3487.85 | 3447.02 | 0 |
| 1735666200 | 3464.15 | 29.56 | 0.86 | 3434.59 | 3464.15 | 3431.85 | 0 |
| 1735579800 | 3434.59 | -11.77 | -0.34 | 3446.36 | 3459.65 | 3425.35 | 0 |
| 1735320600 | 3446.36 | -18.57 | -0.54 | 3464.93 | 3468 | 3441.11 | 0 |
| 1735061400 | 3464.93 | 22.1 | 0.64 | 3442.83 | 3466.32 | 3442.83 | 0 |
| 1734975000 | 3442.83 | 3.52 | 0.10 | 3439.31 | 3454.75 | 3434.2 | 0 |
| 1734715800 | 3439.31 | -5.7 | -0.17 | 3445.01 | 3452.42 | 3422.4 | 0 |
| 1734629400 | 3445.01 | -40.23 | -1.15 | 3485.24 | 3499.36 | 3440.19 | 0 |
| 1734543000 | 3485.24 | -14.05 | -0.40 | 3499.29 | 3511.24 | 3485.24 | 0 |
| 1734456600 | 3499.29 | -44.1 | -1.24 | 3543.39 | 3551.08 | 3498.53 | 0 |
| 1734370200 | 3543.39 | -24.77 | -0.69 | 3568.16 | 3570.05 | 3543.39 | 0 |
| 1734111000 | 3568.16 | -28.09 | -0.78 | 3596.25 | 3600.85 | 3567.98 | 0 |
| 1734024600 | 3596.25 | -1.5 | -0.04 | 3597.75 | 3619.31 | 3596.25 | 0 |
| 1733938200 | 3597.75 | -3.38 | -0.09 | 3601.13 | 3617.24 | 3592.92 | 0 |
| 1733851800 | 3601.13 | -17.5 | -0.48 | 3618.63 | 3632.95 | 3601.13 | 0 |
| 1733765400 | 3618.63 | 18.84 | 0.52 | 3599.79 | 3627.42 | 3591.03 | 0 |
| 1733506200 | 3599.79 | 6.9 | 0.19 | 3592.89 | 3606.38 | 3586.57 | 0 |
| 1733419800 | 3592.89 | -8.18 | -0.23 | 3601.07 | 3603 | 3585.32 | 0 |
| 1733333400 | 3601.07 | 19.29 | 0.54 | 3581.78 | 3603.13 | 3580.72 | 0 |
| 1733247000 | 3581.78 | 14.57 | 0.41 | 3567.21 | 3592.57 | 3567.21 | 0 |
| 1733160600 | 3567.21 | 3.36 | 0.09 | 3563.85 | 3578.03 | 3548.54 | 0 |
| 1732901400 | 3563.85 | 2.7 | 0.08 | 3561.15 | 3571.42 | 3550.08 | 0 |
| 1732815000 | 3561.15 | -4.95 | -0.14 | 3566.1 | 3573.3 | 3561.15 | 0 |
| 1732728600 | 3566.1 | 10.77 | 0.30 | 3555.33 | 3576.16 | 3555.33 | 0 |
| 1732642200 | 3555.33 | -21.27 | -0.59 | 3576.6 | 3576.6 | 3550.6 | 0 |
| 1732555800 | 3576.6 | 10.52 | 0.30 | 3566.08 | 3588.02 | 3562.27 | 0 |
| 1732296600 | 3566.08 | 36.91 | 1.05 | 3529.17 | 3566.29 | 3527.85 | 0 |
| 1732210200 | 3529.17 | 27.35 | 0.78 | 3501.82 | 3534.29 | 3494.58 | 0 |
| 1732123800 | 3501.82 | -1.62 | -0.05 | 3503.44 | 3526.49 | 3498.57 | 0 |
| 1732037400 | 3503.44 | -16.9 | -0.48 | 3520.34 | 3528.82 | 3494.76 | 0 |
| 1731951000 | 3520.34 | 2.63 | 0.07 | 3517.71 | 3531.62 | 3507.52 | 0 |
| 1731691800 | 3517.71 | -10.18 | -0.29 | 3527.89 | 3543.78 | 3517.71 | 0 |
| 1731605400 | 3527.89 | 6.88 | 0.20 | 3521.01 | 3534.87 | 3515.2 | 0 |
| 1731519000 | 3521.01 | -8.6 | -0.24 | 3529.61 | 3543.25 | 3521.01 | 0 |
| 1731432600 | 3529.61 | -42.87 | -1.20 | 3572.48 | 3576.99 | 3528.51 | 0 |
| 1731346200 | 3572.48 | 16.09 | 0.45 | 3556.39 | 3583.65 | 3548.64 | 0 |
| 1731087000 | 3556.39 | -21.11 | -0.59 | 3577.5 | 3590.19 | 3554.16 | 0 |
| 1731000600 | 3577.5 | -1.72 | -0.05 | 3579.22 | 3591 | 3516.66 | 0 |
| 1730914200 | 3579.22 | 18.51 | 0.52 | 3560.71 | 3600.96 | 3560.71 | 0 |
| 1730827800 | 3560.71 | 7.4 | 0.21 | 3553.31 | 3564.09 | 3546.01 | 0 |
| 1730741400 | 3553.31 | -28.05 | -0.78 | 3581.36 | 3586.32 | 3553.31 | 0 |
| 1730482200 | 3581.36 | 8.55 | 0.24 | 3572.81 | 3584.09 | 3568.41 | 0 |
| 1730395800 | 3572.81 | -47.47 | -1.31 | 3620.28 | 3624.04 | 3566.58 | 0 |
