Hot Features
프리미엄
FTSEurofirst 300 Real Estate Index (E3510)
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 | 16.55 | 5.53845124155 | 298.82 | 316.32 | 293.89 | 0 | 0 | IX |
| 4 | -0.22 | -0.0697107005925 | 315.59 | 320.43 | 293.89 | 0 | 0 | IX |
| 12 | -8.04 | -2.48600847222 | 323.41 | 343.39 | 293.89 | 0 | 0 | IX |
| 26 | 3.99 | 1.28139251076 | 311.38 | 343.39 | 293.89 | 0 | 0 | IX |
| 52 | 34.9 | 12.443398581 | 280.47 | 343.39 | 277.74 | 0 | 0 | IX |
| 156 | -216.73 | -40.7310655892 | 532.1 | 546.02 | 197.65 | 0 | 0 | IX |
| 260 | 201.22 | 176.276828734 | 114.15 | 558.07 | 114.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 315.37 | 5.45 | 1.76 | 309.92 | 316.32 | 309.14 | 0 |
| 1732642200 | 309.92 | -0.92 | -0.30 | 310.83999 | 311.27 | 308.27999 | 0 |
| 1732555800 | 310.83999 | 1.98 | 0.64 | 308.86 | 313.99 | 306.56 | 0 |
| 1732296600 | 308.86 | 11.65 | 3.92 | 297.20999 | 309.12 | 297.08999 | 0 |
| 1732210200 | 297.20999 | 0.16 | 0.05 | 297.05 | 297.48 | 293.89 | 0 |
| 1732123800 | 297.05 | -1.77 | -0.59 | 298.82 | 299.56 | 294.58999 | 0 |
| 1732037400 | 298.82 | 2.79 | 0.94 | 296.02999 | 299.64999 | 294.31 | 0 |
| 1731951000 | 296.02999 | -5.79 | -1.92 | 301.82 | 301.91 | 295.14999 | 0 |
| 1731691800 | 301.82 | -0.52 | -0.17 | 302.33999 | 303.77 | 300.06 | 0 |
| 1731605400 | 302.33999 | 4.94 | 1.66 | 297.39999 | 303.38 | 297.39999 | 0 |
| 1731519000 | 297.39999 | -5.83 | -1.92 | 303.23 | 303.23 | 296.25 | 0 |
| 1731432600 | 303.23 | -3.93 | -1.28 | 307.16 | 307.16 | 301.42 | 0 |
| 1731346200 | 307.16 | 0.18 | 0.06 | 306.98 | 309.89 | 306.98 | 0 |
| 1731087000 | 306.98 | 6.22 | 2.07 | 300.76 | 307.55 | 300.76 | 0 |
| 1731000600 | 300.76 | 0.64 | 0.21 | 300.12 | 302.45999 | 296.93 | 0 |
| 1730914200 | 300.12 | -5.09 | -1.67 | 305.20999 | 311.19 | 298.44 | 0 |
| 1730827800 | 305.20999 | 0.73 | 0.24 | 304.48 | 305.63 | 302.33999 | 0 |
| 1730741400 | 304.48 | -3.23 | -1.05 | 307.70999 | 308.39 | 303.62 | 0 |
| 1730482200 | 307.70999 | 0.98 | 0.32 | 306.73 | 310.95999 | 304.7 | 0 |
| 1730395800 | 306.73 | -6.95 | -2.22 | 313.68 | 313.68 | 304.75 | 0 |
| 1730309400 | 313.68 | -1.91 | -0.61 | 315.58999 | 320.43 | 311.92 | 0 |
| 1730223000 | 315.58999 | -3.69 | -1.16 | 319.27999 | 321.7 | 314.98 | 0 |
| 1730136600 | 319.27999 | 2.71 | 0.86 | 316.57 | 319.69 | 316.57 | 0 |
| 1729873800 | 316.57 | -2.17 | -0.68 | 318.74 | 318.81 | 315.99 | 0 |
| 1729787400 | 318.74 | 3.14 | 0.99 | 315.6 | 320.98 | 315.47 | 0 |
| 1729701000 | 315.6 | 0.11 | 0.03 | 315.49 | 317.57 | 314.27999 | 0 |
| 1729614600 | 315.49 | -4.97 | -1.55 | 320.45999 | 320.58999 | 313.20999 | 0 |
| 1729528200 | 320.45999 | -6.78 | -2.07 | 327.24 | 328.22 | 319.36 | 0 |
| 1729269000 | 327.24 | -2.3 | -0.70 | 329.54 | 329.88 | 325.77999 | 0 |
| 1729182600 | 329.54 | -2.55 | -0.77 | 332.08999 | 332.41 | 328.12 | 0 |
| 1729096200 | 332.08999 | 3.21 | 0.98 | 328.88 | 332.70999 | 328.3 | 0 |
| 1729009800 | 328.88 | 2.96 | 0.91 | 325.92 | 330.64999 | 325.92 | 0 |
| 1728923400 | 325.92 | -0.4 | -0.12 | 326.32 | 327.66 | 323.77 | 0 |
| 1728664200 | 326.32 | 4.56 | 1.42 | 321.76 | 326.76 | 321.26 | 0 |
| 1728577800 | 321.76 | -2.86 | -0.88 | 324.62 | 326.97 | 316.20999 | 0 |
| 1728491400 | 324.62 | 3.39 | 1.06 | 321.23 | 324.95999 | 321.14999 | 0 |
| 1728405000 | 321.23 | -0.58 | -0.18 | 321.81 | 323.1 | 320.26 | 0 |
| 1728318600 | 321.81 | -5.5 | -1.68 | 327.31 | 328.25 | 321.63 | 0 |
| 1728059400 | 327.31 | -1.11 | -0.34 | 328.42 | 333.2 | 326.58999 | 0 |
| 1727973000 | 328.42 | -7.9 | -2.35 | 336.32 | 336.32 | 328.42 | 0 |
| 1727886600 | 336.32 | -2.87 | -0.85 | 339.19 | 339.94 | 332.08999 | 0 |
| 1727800200 | 339.19 | 4.22 | 1.26 | 334.97 | 343.39 | 334.87 | 0 |
| 1727713800 | 334.97 | -2.36 | -0.70 | 337.33 | 337.33 | 331.5 | 0 |
| 1727454600 | 337.33 | 4.45 | 1.34 | 332.88 | 339.21 | 332.62 | 0 |
| 1727368200 | 332.88 | 5.12 | 1.56 | 327.76 | 333.93 | 327.72 | 0 |
| 1727281800 | 327.76 | -0.48 | -0.15 | 328.24 | 328.8 | 326.02999 | 0 |
| 1727195400 | 328.24 | -2.72 | -0.82 | 330.95999 | 332.52999 | 325.91 | 0 |
| 1727109000 | 330.95999 | 3.71 | 1.13 | 327.25 | 331.83999 | 325.98 | 0 |
| 1726849800 | 327.25 | -2.52 | -0.76 | 329.77 | 330.62 | 326.79 | 0 |
| 1726763400 | 329.77 | -3.7 | -1.11 | 333.47 | 339.02 | 327.58 | 0 |
| 1726677000 | 333.47 | -2.19 | -0.65 | 335.66 | 336.02 | 333.43 | 0 |
| 1726590600 | 335.66 | -3.16 | -0.93 | 338.82 | 340.98 | 335.66 | 0 |
| 1726504200 | 338.82 | -0.98 | -0.29 | 339.8 | 340.84 | 338.11 | 0 |
| 1726245000 | 339.8 | 4.58 | 1.37 | 335.22 | 341.41 | 335.02999 | 0 |
| 1726158600 | 335.22 | 1.28 | 0.38 | 333.94 | 337.36 | 333.45999 | 0 |
| 1726072200 | 333.94 | -3.87 | -1.15 | 337.81 | 338.61 | 332.13 | 0 |
| 1725985800 | 337.81 | 5.76 | 1.73 | 332.05 | 338.4 | 331.89999 | 0 |
| 1725899400 | 332.05 | -0.57 | -0.17 | 332.62 | 333.48 | 327.45 | 0 |
| 1725640200 | 332.62 | 1.98 | 0.60 | 330.64 | 334.7 | 328.82 | 0 |
| 1725553800 | 330.64 | 4.76 | 1.46 | 325.88 | 333.55 | 325.82 | 0 |
| 1725467400 | 325.88 | 2.47 | 0.76 | 323.41 | 326.95 | 319.31 | 0 |
| 1725381000 | 323.41 | -2.85 | -0.87 | 326.26 | 326.51 | 320.16 | 0 |
| 1725294600 | 326.26 | 5.65 | 1.76 | 320.61 | 326.43 | 319.95 | 0 |
| 1725035400 | 320.61 | 4.69 | 1.48 | 315.92 | 323.29 | 315.92 | 0 |
| 1724949000 | 315.92 | -5.44 | -1.69 | 321.36 | 323.47 | 315.62 | 0 |
| 1724862600 | 321.36 | -0.28 | -0.09 | 321.64 | 322.51 | 320.2 | 0 |
