Hot Features
프리미엄
FTSEurofirst 300 Nonlife Insurance Index (E3X303020)
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 | 34.62 | 1.92941097791 | 1794.33 | 1840.77 | 1787.55 | 0 | 0 | IX |
| 4 | 90.9 | 5.22999913696 | 1738.05 | 1840.77 | 1720.06 | 0 | 0 | IX |
| 12 | 167.36 | 10.0722801654 | 1661.59 | 1840.77 | 1594.06 | 0 | 0 | IX |
| 26 | 264.61 | 16.9151207538 | 1564.34 | 1840.77 | 1541.54 | 0 | 0 | IX |
| 52 | 382.63 | 26.4554178882 | 1446.32 | 1840.77 | 1372.1 | 0 | 0 | IX |
| 156 | 761.4 | 71.3221863145 | 1067.55 | 1840.77 | 969.24 | 0 | 0 | IX |
| 260 | 1692.81 | 1243.4332305 | 136.14 | 1840.77 | 136.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1826.14 | -0.01 | -0.00 | 1828.76 | 1834.45 | 1805.65 | 0 |
| 1741282200 | 1826.15 | -0.32 | -0.02 | 1824.69 | 1837.13 | 1807.36 | 0 |
| 1741195800 | 1826.47 | 13.44 | 0.74 | 1807.64 | 1840.77 | 1807.64 | 0 |
| 1741109400 | 1813.03 | -16.85 | -0.92 | 1831.48 | 1831.48 | 1804.07 | 0 |
| 1741023000 | 1829.88 | 35.73 | 1.99 | 1794.33 | 1837.09 | 1787.55 | 0 |
| 1740763800 | 1794.15 | -6.75 | -0.37 | 1800.63 | 1800.63 | 1781.22 | 0 |
| 1740677400 | 1800.9 | -5.21 | -0.29 | 1806.13 | 1806.13 | 1788.29 | 0 |
| 1740591000 | 1806.11 | 41.37 | 2.34 | 1764.62 | 1806.91 | 1764.62 | 0 |
| 1740504600 | 1764.74 | 14.69 | 0.84 | 1750.58 | 1771.6 | 1741.39 | 0 |
| 1740418200 | 1750.05 | 14.76 | 0.85 | 1735.05 | 1750.17 | 1735.05 | 0 |
| 1740159000 | 1735.29 | 4.55 | 0.26 | 1730.89 | 1735.29 | 1720.06 | 0 |
| 1740072600 | 1730.74 | 0.35 | 0.02 | 1730.78 | 1753.18 | 1726.81 | 0 |
| 1739986200 | 1730.39 | -38.64 | -2.18 | 1768.79 | 1773.98 | 1727.93 | 0 |
| 1739899800 | 1769.03 | 9.06 | 0.51 | 1760.69 | 1771.61 | 1758.9 | 0 |
| 1739813400 | 1759.97 | 21.32 | 1.23 | 1738.9 | 1762.73 | 1738.9 | 0 |
| 1739554200 | 1738.65 | -28 | -1.58 | 1765.61 | 1765.61 | 1728.28 | 0 |
| 1739467800 | 1766.65 | 14.88 | 0.85 | 1751.77 | 1769.85 | 1747.31 | 0 |
| 1739381400 | 1751.77 | 3.91 | 0.22 | 1746.98 | 1757.44 | 1745.84 | 0 |
| 1739295000 | 1747.86 | 1.17 | 0.07 | 1746.51 | 1755.86 | 1741.84 | 0 |
| 1739208600 | 1746.69 | 9.49 | 0.55 | 1738.05 | 1748.88 | 1738.05 | 0 |
| 1738949400 | 1737.2 | 4.19 | 0.24 | 1731.68 | 1742.88 | 1731.45 | 0 |
| 1738863000 | 1733.01 | 15.27 | 0.89 | 1718.35 | 1735.32 | 1718.35 | 0 |
| 1738776600 | 1717.74 | 2.42 | 0.14 | 1715.4 | 1717.89 | 1703.85 | 0 |
| 1738690200 | 1715.32 | 11.3 | 0.66 | 1704.32 | 1715.32 | 1697.26 | 0 |
| 1738603800 | 1704.02 | -5.67 | -0.33 | 1712.27 | 1712.27 | 1691.35 | 0 |
| 1738344600 | 1709.69 | -6.27 | -0.37 | 1716.03 | 1718.93 | 1705.08 | 0 |
| 1738258200 | 1715.96 | 1.49 | 0.09 | 1714.55 | 1723.22 | 1710.49 | 0 |
| 1738171800 | 1714.47 | 2.38 | 0.14 | 1712.86 | 1722.72 | 1709.42 | 0 |
| 1738085400 | 1712.09 | 6.9 | 0.40 | 1705.53 | 1718.66 | 1696.7 | 0 |
| 1737999000 | 1705.19 | 27.22 | 1.62 | 1679.71 | 1709.86 | 1679.19 | 0 |
| 1737739800 | 1677.97 | -9.33 | -0.55 | 1686.67 | 1689.34 | 1675.76 | 0 |
| 1737653400 | 1687.3 | 10.03 | 0.60 | 1678.21 | 1687.89 | 1672.96 | 0 |
| 1737567000 | 1677.27 | 22.24 | 1.34 | 1655.21 | 1688.42 | 1654.26 | 0 |
| 1737480600 | 1655.03 | -2.14 | -0.13 | 1658.31 | 1664.42 | 1649.39 | 0 |
| 1737394200 | 1657.17 | -8.95 | -0.54 | 1666.28 | 1670.07 | 1654.68 | 0 |
| 1737135000 | 1666.1199 | 10.81 | 0.65 | 1656.05 | 1672.68 | 1656.05 | 0 |
| 1737048600 | 1655.31 | 12.31 | 0.75 | 1643.26 | 1657.24 | 1640.71 | 0 |
| 1736962200 | 1643 | 28.35 | 1.76 | 1615.81 | 1645.65 | 1615.81 | 0 |
| 1736875800 | 1614.65 | 8.84 | 0.55 | 1605.59 | 1615.89 | 1605.59 | 0 |
| 1736789400 | 1605.81 | -10.27 | -0.64 | 1603.65 | 1612.58 | 1594.44 | 0 |
| 1736530200 | 1616.08 | -25.01 | -1.52 | 1641.09 | 1641.15 | 1613.45 | 0 |
| 1736443800 | 1641.09 | -13.57 | -0.82 | 1654.66 | 1654.66 | 1630.53 | 0 |
| 1736357400 | 1654.66 | 0.83 | 0.05 | 1653.83 | 1663.22 | 1642.16 | 0 |
| 1736271000 | 1653.83 | 13.41 | 0.82 | 1640.42 | 1654.48 | 1617.71 | 0 |
| 1736184600 | 1640.42 | 7.12 | 0.44 | 1633.3 | 1640.42 | 1621.34 | 0 |
| 1735925400 | 1633.3 | 4 | 0.25 | 1629.3 | 1640.27 | 1629.3 | 0 |
| 1735839000 | 1629.3 | 9.02 | 0.56 | 1620.28 | 1630.27 | 1619.02 | 0 |
| 1735666200 | 1620.28 | 2.95 | 0.18 | 1617.33 | 1620.78 | 1616.56 | 0 |
| 1735579800 | 1617.33 | -3.42 | -0.21 | 1620.75 | 1623.03 | 1611.98 | 0 |
| 1735320600 | 1620.75 | 3.95 | 0.24 | 1616.8 | 1620.75 | 1602.02 | 0 |
| 1735061400 | 1616.8 | -0.76 | -0.05 | 1617.56 | 1619.05 | 1616.65 | 0 |
| 1734975000 | 1617.56 | 5.58 | 0.35 | 1611.98 | 1621.38 | 1609.53 | 0 |
| 1734715800 | 1611.98 | -12.31 | -0.76 | 1624.29 | 1624.41 | 1594.06 | 0 |
| 1734629400 | 1624.29 | -9.67 | -0.59 | 1633.96 | 1634.73 | 1614.98 | 0 |
| 1734543000 | 1633.96 | -10.34 | -0.63 | 1644.3 | 1648.23 | 1631.19 | 0 |
| 1734456600 | 1644.3 | -11.27 | -0.68 | 1655.57 | 1657.22 | 1642.27 | 0 |
| 1734370200 | 1655.57 | -6.02 | -0.36 | 1661.59 | 1663.46 | 1655.57 | 0 |
| 1734111000 | 1661.59 | 28.23 | 1.73 | 1633.3599 | 1664.3 | 1631.71 | 0 |
| 1734024600 | 1633.3599 | -12.46 | -0.76 | 1645.82 | 1648.03 | 1633.05 | 0 |
| 1733938200 | 1645.82 | 5.86 | 0.36 | 1639.96 | 1650.1199 | 1638.47 | 0 |
| 1733851800 | 1639.96 | -11.4 | -0.69 | 1651.3599 | 1651.92 | 1637.25 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
