Hot Features
프리미엄
FTSEurofirst 300 Medical Equipment and Services Index (E3X201020)
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 | 76.94 | 1.18228084625 | 6507.76 | 6632.62 | 6497.84 | 0 | 0 | IX |
| 4 | -412.98 | -5.90167026786 | 6997.68 | 7039.94 | 6490.92 | 0 | 0 | IX |
| 12 | 247.04 | 3.89796865089 | 6337.66 | 7167.6 | 6282.74 | 0 | 0 | IX |
| 26 | 266.91 | 4.22473681461 | 6317.79 | 7167.6 | 6182.27 | 0 | 0 | IX |
| 52 | 254.87 | 4.02649044287 | 6329.83 | 7167.6 | 5891.22 | 0 | 0 | IX |
| 156 | 30.9 | 0.471482193537 | 6553.8 | 7167.6 | 4912.46 | 0 | 0 | IX |
| 260 | 406.27 | 6.57561872515 | 6178.43 | 9710.47 | 4912.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6584.7 | -19.71 | -0.30 | 6604.16 | 6604.16 | 6522.52 | 0 |
| 1742491800 | 6604.41 | 6.01 | 0.09 | 6604.29 | 6632.62 | 6577.97 | 0 |
| 1742405400 | 6598.4 | 15.2 | 0.23 | 6589.82 | 6606.11 | 6545.76 | 0 |
| 1742319000 | 6583.2 | 9.24 | 0.14 | 6572.5 | 6612.78 | 6562.88 | 0 |
| 1742232600 | 6573.96 | 58.2 | 0.89 | 6519.29 | 6573.96 | 6519.17 | 0 |
| 1741973400 | 6515.76 | 13.7 | 0.21 | 6507.76 | 6547.14 | 6497.84 | 0 |
| 1741887000 | 6502.06 | -101.55 | -1.54 | 6617.63 | 6617.63 | 6490.92 | 0 |
| 1741800600 | 6603.61 | 58.95 | 0.90 | 6544.4799 | 6637.6 | 6544.4799 | 0 |
| 1741714200 | 6544.66 | -172.73 | -2.57 | 6712.61 | 6737.32 | 6528.65 | 0 |
| 1741627800 | 6717.39 | -1.47 | -0.02 | 6726.46 | 6784.37 | 6707.86 | 0 |
| 1741368600 | 6718.86 | -31.05 | -0.46 | 6760.36 | 6760.36 | 6647.49 | 0 |
| 1741282200 | 6749.91 | -126.44 | -1.84 | 6869.19 | 6893.05 | 6682.24 | 0 |
| 1741195800 | 6876.35 | -51.09 | -0.74 | 6904.64 | 6973.36 | 6873.53 | 0 |
| 1741109400 | 6927.44 | -83.21 | -1.19 | 7017.11 | 7017.11 | 6923 | 0 |
| 1741023000 | 7010.65 | 27.72 | 0.40 | 6983.72 | 7039.83 | 6926.92 | 0 |
| 1740763800 | 6982.93 | -27.66 | -0.39 | 7009.26 | 7009.26 | 6953.2 | 0 |
| 1740677400 | 7010.59 | 2.47 | 0.04 | 7008.27 | 7026.68 | 6936.43 | 0 |
| 1740591000 | 7008.12 | 106.8 | 1.55 | 6900.85 | 7031.27 | 6900.85 | 0 |
| 1740504600 | 6901.32 | -62.4 | -0.90 | 6965.89 | 7009.96 | 6901.32 | 0 |
| 1740418200 | 6963.72 | -34.39 | -0.49 | 6996.72 | 7039.94 | 6941.19 | 0 |
| 1740159000 | 6998.11 | 1.2 | 0.02 | 6997.68 | 7035.44 | 6974.57 | 0 |
| 1740072600 | 6996.91 | -31.59 | -0.45 | 7030.18 | 7032.54 | 6965.25 | 0 |
| 1739986200 | 7028.5 | -79.62 | -1.12 | 7107.35 | 7107.35 | 6989.73 | 0 |
| 1739899800 | 7108.12 | -5.51 | -0.08 | 7117.06 | 7158.44 | 7075.42 | 0 |
| 1739813400 | 7113.63 | 0.69 | 0.01 | 7114.09 | 7123.84 | 7063.72 | 0 |
| 1739554200 | 7112.94 | -49.47 | -0.69 | 7157.99 | 7167.6 | 7099.97 | 0 |
| 1739467800 | 7162.41 | 235.34 | 3.40 | 6927.27 | 7162.41 | 6927.27 | 0 |
| 1739381400 | 6927.07 | -42.97 | -0.62 | 6966.46 | 6992.42 | 6891.26 | 0 |
| 1739295000 | 6970.04 | 36.07 | 0.52 | 6932.77 | 6996.37 | 6932.77 | 0 |
| 1739208600 | 6933.97 | 23.71 | 0.34 | 6914.2 | 6951.58 | 6899.14 | 0 |
| 1738949400 | 6910.26 | -60.63 | -0.87 | 6965.05 | 6965.05 | 6909.89 | 0 |
| 1738863000 | 6970.89 | -12.35 | -0.18 | 6986.03 | 7042.06 | 6964.91 | 0 |
| 1738776600 | 6983.24 | 56.97 | 0.82 | 6926.6 | 6983.24 | 6916.93 | 0 |
| 1738690200 | 6926.27 | -11.26 | -0.16 | 6939.09 | 6963.06 | 6909.24 | 0 |
| 1738603800 | 6937.53 | -61.33 | -0.88 | 7011.32 | 7011.32 | 6882.89 | 0 |
| 1738344600 | 6998.86 | -11.72 | -0.17 | 7011.18 | 7037.52 | 6992.95 | 0 |
| 1738258200 | 7010.58 | 74.83 | 1.08 | 6936.37 | 7021.48 | 6914.06 | 0 |
| 1738171800 | 6935.75 | 20.48 | 0.30 | 6919.02 | 6969.79 | 6919.02 | 0 |
| 1738085400 | 6915.27 | 95.03 | 1.39 | 6822.28 | 6971.9 | 6822.28 | 0 |
| 1737999000 | 6820.24 | 63.75 | 0.94 | 6764.59 | 6820.24 | 6738.93 | 0 |
| 1737739800 | 6756.49 | 0.37 | 0.01 | 6753.2 | 6784.02 | 6724.41 | 0 |
| 1737653400 | 6756.12 | -14.27 | -0.21 | 6774.77 | 6780.35 | 6739.5 | 0 |
| 1737567000 | 6770.39 | 77.42 | 1.16 | 6693.85 | 6815.56 | 6693.85 | 0 |
| 1737480600 | 6692.97 | 113.8 | 1.73 | 6584.27 | 6692.97 | 6579.97 | 0 |
| 1737394200 | 6579.17 | 37.69 | 0.58 | 6542.14 | 6583.54 | 6536.12 | 0 |
| 1737135000 | 6541.4799 | 64.9 | 1.00 | 6479.2 | 6554.88 | 6479.2 | 0 |
| 1737048600 | 6476.58 | 43.18 | 0.67 | 6434.13 | 6506.43 | 6434.13 | 0 |
| 1736962200 | 6433.4 | 75.52 | 1.19 | 6363.18 | 6452.67 | 6332.01 | 0 |
| 1736875800 | 6357.88 | -48.44 | -0.76 | 6405.22 | 6475.66 | 6357.88 | 0 |
| 1736789400 | 6406.32 | -33 | -0.51 | 6404.4799 | 6424.18 | 6388.7299 | 0 |
| 1736530200 | 6439.32 | 25.36 | 0.40 | 6413.96 | 6465.29 | 6410.67 | 0 |
| 1736443800 | 6413.96 | 36.67 | 0.58 | 6377.29 | 6428.63 | 6370.36 | 0 |
| 1736357400 | 6377.29 | -27.85 | -0.43 | 6405.14 | 6428.97 | 6323.08 | 0 |
| 1736271000 | 6405.14 | 51.52 | 0.81 | 6353.62 | 6420.4 | 6320.51 | 0 |
| 1736184600 | 6353.62 | 55.87 | 0.89 | 6297.75 | 6357.05 | 6282.74 | 0 |
| 1735925400 | 6297.75 | -59.04 | -0.93 | 6356.79 | 6358.07 | 6287.83 | 0 |
| 1735839000 | 6356.79 | -9.39 | -0.15 | 6366.18 | 6370.55 | 6313.74 | 0 |
| 1735666200 | 6366.18 | 45.22 | 0.72 | 6320.96 | 6368.43 | 6316.29 | 0 |
| 1735579800 | 6320.96 | -50.7 | -0.80 | 6371.66 | 6371.66 | 6305.72 | 0 |
| 1735320600 | 6371.66 | 34 | 0.54 | 6337.66 | 6372.99 | 6316.99 | 0 |
| 1735061400 | 6337.66 | 5.5 | 0.09 | 6332.16 | 6348.59 | 6328.21 | 0 |
| 1734975000 | 6332.16 | 10.31 | 0.16 | 6321.85 | 6358.14 | 6283.8 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
