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 | 38.19 | 1.08251674514 | 3527.89 | 3566.29 | 3494.58 | 0 | 0 | IX |
| 4 | 43.7 | 1.24063843197 | 3522.38 | 3628.04 | 3463.03 | 0 | 0 | IX |
| 12 | -160.5 | -4.30689801373 | 3726.58 | 3735.59 | 3463.03 | 0 | 0 | IX |
| 26 | -353.44 | -9.0174307058 | 3919.52 | 3949.61 | 3463.03 | 0 | 0 | IX |
| 52 | 133.33 | 3.88405797101 | 3432.75 | 3949.61 | 3402.56 | 0 | 0 | IX |
| 156 | -2499.88 | -41.2116136605 | 6065.96 | 6089.41 | 3170.65 | 0 | 0 | IX |
| 260 | -1048.03 | -22.7135894029 | 4614.11 | 6592.7 | 2956.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730309400 | 3620.28 | 149.45 | 4.31 | 3470.83 | 3628.04 | 3464.81 | 0 |
| 1730223000 | 3470.83 | -28.63 | -0.82 | 3499.46 | 3505.37 | 3463.03 | 0 |
| 1730136600 | 3499.46 | -3.54 | -0.10 | 3503 | 3513.93 | 3486.03 | 0 |
| 1729873800 | 3503 | -19.38 | -0.55 | 3522.38 | 3533.48 | 3501.29 | 0 |
| 1729787400 | 3522.38 | -21.38 | -0.60 | 3543.76 | 3557.13 | 3522.38 | 0 |
| 1729701000 | 3543.76 | -28.28 | -0.79 | 3572.04 | 3582.33 | 3539.19 | 0 |
| 1729614600 | 3572.04 | 3.52 | 0.10 | 3568.52 | 3575.03 | 3548.39 | 0 |
| 1729528200 | 3568.52 | -35.8 | -0.99 | 3604.32 | 3620.84 | 3568.52 | 0 |
| 1729269000 | 3604.32 | -6.59 | -0.18 | 3610.91 | 3625.68 | 3594.83 | 0 |
| 1729182600 | 3610.91 | 16.99 | 0.47 | 3593.92 | 3622.43 | 3590 | 0 |
| 1729096200 | 3593.92 | 33.43 | 0.94 | 3560.49 | 3601.09 | 3557.49 | 0 |
| 1729009800 | 3560.49 | 4.96 | 0.14 | 3555.53 | 3563.21 | 3552.06 | 0 |
| 1728923400 | 3555.53 | -1.73 | -0.05 | 3557.26 | 3565.7 | 3549.87 | 0 |
| 1728664200 | 3557.26 | -3.61 | -0.10 | 3560.87 | 3566.65 | 3556.95 | 0 |
| 1728577800 | 3560.87 | -13.64 | -0.38 | 3574.51 | 3576.15 | 3553.17 | 0 |
| 1728491400 | 3574.51 | 9.13 | 0.26 | 3565.38 | 3577.34 | 3558.96 | 0 |
| 1728405000 | 3565.38 | -24.33 | -0.68 | 3589.71 | 3594.6 | 3562.87 | 0 |
| 1728318600 | 3589.71 | -3.73 | -0.10 | 3593.44 | 3606.02 | 3585.66 | 0 |
| 1728059400 | 3593.44 | 32.29 | 0.91 | 3561.15 | 3597.68 | 3561.15 | 0 |
| 1727973000 | 3561.15 | -4.82 | -0.14 | 3565.97 | 3579.51 | 3557.97 | 0 |
| 1727886600 | 3565.97 | -11.67 | -0.33 | 3577.64 | 3587.59 | 3558.63 | 0 |
| 1727800200 | 3577.64 | -17.88 | -0.50 | 3595.52 | 3605.83 | 3577.64 | 0 |
| 1727713800 | 3595.52 | -26.93 | -0.74 | 3622.45 | 3635.44 | 3586.91 | 0 |
| 1727454600 | 3622.45 | 29.61 | 0.82 | 3592.84 | 3622.45 | 3592.84 | 0 |
| 1727368200 | 3592.84 | 7.41 | 0.21 | 3585.43 | 3611.89 | 3585.43 | 0 |
| 1727281800 | 3585.43 | -4.49 | -0.13 | 3589.92 | 3601.85 | 3584.04 | 0 |
| 1727195400 | 3589.92 | -5.56 | -0.15 | 3595.48 | 3611.68 | 3586.07 | 0 |
| 1727109000 | 3595.48 | -3.57 | -0.10 | 3599.05 | 3604.88 | 3590.75 | 0 |
| 1726849800 | 3599.05 | -14.97 | -0.41 | 3614.02 | 3614.02 | 3595.44 | 0 |
| 1726763400 | 3614.02 | 37.68 | 1.05 | 3576.34 | 3614.61 | 3576.34 | 0 |
| 1726677000 | 3576.34 | -12.02 | -0.33 | 3588.36 | 3593.43 | 3576.34 | 0 |
| 1726590600 | 3588.36 | 11.39 | 0.32 | 3576.97 | 3593.92 | 3576.84 | 0 |
| 1726504200 | 3576.97 | -6.72 | -0.19 | 3583.69 | 3583.69 | 3569.38 | 0 |
| 1726245000 | 3583.69 | 21.67 | 0.61 | 3562.02 | 3587.3 | 3558.71 | 0 |
| 1726158600 | 3562.02 | 17.79 | 0.50 | 3544.23 | 3570.01 | 3544.23 | 0 |
| 1726072200 | 3544.23 | -25.56 | -0.72 | 3569.79 | 3570.04 | 3542.06 | 0 |
| 1725985800 | 3569.79 | -7.94 | -0.22 | 3577.73 | 3587.57 | 3561.76 | 0 |
| 1725899400 | 3577.73 | 19.11 | 0.54 | 3558.62 | 3580.86 | 3558.62 | 0 |
| 1725640200 | 3558.62 | -92.5 | -2.53 | 3651.12 | 3653.5 | 3558.62 | 0 |
| 1725553800 | 3651.12 | -6.12 | -0.17 | 3657.24 | 3664.74 | 3647.08 | 0 |
| 1725467400 | 3657.24 | -6.77 | -0.18 | 3664.01 | 3667.3 | 3634.16 | 0 |
| 1725381000 | 3664.01 | -25.42 | -0.69 | 3689.43 | 3711.57 | 3664.01 | 0 |
| 1725294600 | 3689.43 | -34.18 | -0.92 | 3723.61 | 3733.31 | 3689.43 | 0 |
| 1725035400 | 3723.61 | -2.97 | -0.08 | 3726.58 | 3735.59 | 3718.87 | 0 |
| 1724949000 | 3726.58 | 17.16 | 0.46 | 3709.42 | 3729.04 | 3709.42 | 0 |
| 1724862600 | 3709.42 | -38.06 | -1.02 | 3747.48 | 3750.84 | 3709.42 | 0 |
| 1724776200 | 3747.48 | 4.19 | 0.11 | 3743.29 | 3754.37 | 3737.73 | 0 |
| 1724430600 | 3743.29 | 14.46 | 0.39 | 3728.83 | 3744.82 | 3723.14 | 0 |
