Hot Features
프리미엄
FTSEurofirst 300 General Industrials Index (E3X502030)
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 | 118.53 | 2.20497547237 | 5375.57 | 5496.23 | 5325.96 | 0 | 0 | IX |
| 4 | 15.34 | 0.279990362783 | 5478.76 | 5567.14 | 5262.53 | 0 | 0 | IX |
| 12 | 349.84 | 6.80058939478 | 5144.26 | 5567.14 | 5044.55 | 0 | 0 | IX |
| 26 | 529.24 | 10.6597164875 | 4964.86 | 5567.14 | 4309.17 | 0 | 0 | IX |
| 52 | 1021.52 | 22.8396138247 | 4472.58 | 5567.14 | 4309.17 | 0 | 0 | IX |
| 156 | 1009.72 | 22.5163790758 | 4484.38 | 5567.14 | 2899.47 | 0 | 0 | IX |
| 260 | 5306.83 | 2833.78544348 | 187.27 | 5567.14 | 187.27 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 5494.1 | 46.51 | 0.85 | 5447.59 | 5496.2299 | 5437.89 | 0 |
| 1736271000 | 5447.59 | 2.8 | 0.05 | 5444.79 | 5482.53 | 5430.28 | 0 |
| 1736184600 | 5444.79 | 108.36 | 2.03 | 5336.43 | 5457.9 | 5332.67 | 0 |
| 1735925400 | 5336.43 | -59.29 | -1.10 | 5395.72 | 5396.91 | 5325.96 | 0 |
| 1735839000 | 5395.72 | 20.15 | 0.37 | 5375.57 | 5407.34 | 5340.09 | 0 |
| 1735666200 | 5375.57 | 12.45 | 0.23 | 5363.12 | 5376.4799 | 5361.57 | 0 |
| 1735579800 | 5363.12 | -30.77 | -0.57 | 5393.89 | 5394.1899 | 5351.86 | 0 |
| 1735320600 | 5393.89 | 17.04 | 0.32 | 5376.85 | 5396.4399 | 5343.53 | 0 |
| 1735061400 | 5376.85 | 10.43 | 0.19 | 5366.42 | 5382.81 | 5366.42 | 0 |
| 1734975000 | 5366.42 | 16.14 | 0.30 | 5350.28 | 5393.33 | 5347.89 | 0 |
| 1734715800 | 5350.28 | -5.23 | -0.10 | 5355.51 | 5359.62 | 5262.53 | 0 |
| 1734629400 | 5355.51 | -138.9 | -2.53 | 5494.41 | 5495.56 | 5355.51 | 0 |
| 1734543000 | 5494.41 | 28.45 | 0.52 | 5465.96 | 5530.26 | 5437.22 | 0 |
| 1734456600 | 5465.96 | 17.18 | 0.32 | 5448.78 | 5496.76 | 5417.4799 | 0 |
| 1734370200 | 5448.78 | -1.66 | -0.03 | 5450.4399 | 5465.65 | 5428.62 | 0 |
| 1734111000 | 5450.4399 | -56.23 | -1.02 | 5506.67 | 5523.7299 | 5424 | 0 |
| 1734024600 | 5506.67 | -33.29 | -0.60 | 5539.96 | 5555.1899 | 5487.66 | 0 |
| 1733938200 | 5539.96 | 61.2 | 1.12 | 5478.76 | 5567.14 | 5473.87 | 0 |
| 1733851800 | 5478.76 | -38.6 | -0.70 | 5517.36 | 5517.36 | 5474.1 | 0 |
| 1733765400 | 5517.36 | -8.36 | -0.15 | 5525.72 | 5563.83 | 5513.27 | 0 |
| 1733506200 | 5525.72 | 6.73 | 0.12 | 5518.99 | 5536.28 | 5496.18 | 0 |
| 1733419800 | 5518.99 | 11.51 | 0.21 | 5507.4799 | 5529.7 | 5499.57 | 0 |
| 1733333400 | 5507.4799 | 45.83 | 0.84 | 5461.65 | 5540.74 | 5461.65 | 0 |
| 1733247000 | 5461.65 | 38.97 | 0.72 | 5422.68 | 5480.25 | 5422.41 | 0 |
| 1733160600 | 5422.68 | 120.56 | 2.27 | 5302.12 | 5422.68 | 5280.04 | 0 |
| 1732901400 | 5302.12 | 62.17 | 1.19 | 5239.95 | 5317.15 | 5223.62 | 0 |
| 1732815000 | 5239.95 | 39.46 | 0.76 | 5200.49 | 5240.57 | 5200.49 | 0 |
| 1732728600 | 5200.49 | -40.25 | -0.77 | 5240.74 | 5255.81 | 5194.97 | 0 |
| 1732642200 | 5240.74 | -26.88 | -0.51 | 5267.62 | 5267.64 | 5203.18 | 0 |
| 1732555800 | 5267.62 | 59.12 | 1.14 | 5208.5 | 5281.24 | 5208.41 | 0 |
| 1732296600 | 5208.5 | 68.64 | 1.34 | 5139.86 | 5212.76 | 5109.97 | 0 |
| 1732210200 | 5139.86 | 37.4 | 0.73 | 5102.46 | 5143.2299 | 5089.24 | 0 |
| 1732123800 | 5102.46 | -26.62 | -0.52 | 5129.08 | 5169 | 5087.91 | 0 |
| 1732037400 | 5129.08 | -111.25 | -2.12 | 5240.33 | 5254.9399 | 5063.2299 | 0 |
| 1731951000 | 5240.33 | -51.74 | -0.98 | 5292.07 | 5321.18 | 5220.16 | 0 |
| 1731691800 | 5292.07 | -18.58 | -0.35 | 5310.65 | 5325.21 | 5250.37 | 0 |
| 1731605400 | 5310.65 | 167.21 | 3.25 | 5143.4399 | 5466.29 | 5143.4399 | 0 |
| 1731519000 | 5143.4399 | 26.54 | 0.52 | 5116.9 | 5158.74 | 5082.99 | 0 |
| 1731432600 | 5116.9 | -175.44 | -3.31 | 5292.34 | 5292.34 | 5104.41 | 0 |
| 1731346200 | 5292.34 | 74.37 | 1.43 | 5217.97 | 5342.07 | 5217.97 | 0 |
| 1731087000 | 5217.97 | -108.7 | -2.04 | 5326.67 | 5349.11 | 5215.79 | 0 |
| 1731000600 | 5326.67 | 93.75 | 1.79 | 5232.92 | 5347.85 | 5227.58 | 0 |
| 1730914200 | 5232.92 | 10.5 | 0.20 | 5222.42 | 5400.12 | 5222.42 | 0 |
| 1730827800 | 5222.42 | 67.17 | 1.30 | 5155.25 | 5233.18 | 5139.2299 | 0 |
| 1730741400 | 5155.25 | 1.1 | 0.02 | 5154.15 | 5180.93 | 5144.03 | 0 |
| 1730482200 | 5154.15 | 56.22 | 1.10 | 5097.93 | 5159.9 | 5097.93 | 0 |
| 1730395800 | 5097.93 | -6.86 | -0.13 | 5104.79 | 5130.6899 | 5044.55 | 0 |
| 1730309400 | 5104.79 | 9.38 | 0.18 | 5095.41 | 5140.09 | 5044.92 | 0 |
| 1730223000 | 5095.41 | -31.23 | -0.61 | 5126.64 | 5152.62 | 5089.5 | 0 |
| 1730136600 | 5126.64 | 30.16 | 0.59 | 5096.4799 | 5135.77 | 5064.95 | 0 |
| 1729873800 | 5096.4799 | 23.31 | 0.46 | 5073.17 | 5120.53 | 5051.46 | 0 |
| 1729787400 | 5073.17 | -42.37 | -0.83 | 5115.54 | 5139.33 | 5073.17 | 0 |
| 1729701000 | 5115.54 | -18.99 | -0.37 | 5134.53 | 5162.75 | 5098.12 | 0 |
| 1729614600 | 5134.53 | -39.35 | -0.76 | 5173.88 | 5176.09 | 5106.29 | 0 |
| 1729528200 | 5173.88 | -13.06 | -0.25 | 5186.9399 | 5210.38 | 5151.55 | 0 |
| 1729269000 | 5186.9399 | 20.71 | 0.40 | 5166.2299 | 5195.96 | 5144.26 | 0 |
| 1729182600 | 5166.2299 | 55.92 | 1.09 | 5110.31 | 5186.76 | 5109.81 | 0 |
| 1729096200 | 5110.31 | -33.95 | -0.66 | 5144.26 | 5152.6 | 5098.08 | 0 |
| 1729009800 | 5144.26 | -50.31 | -0.97 | 5194.57 | 5213.92 | 5137.76 | 0 |
| 1728923400 | 5194.57 | -0.38 | -0.01 | 5194.95 | 5204.4 | 5156.04 | 0 |
| 1728664200 | 5194.95 | 61.46 | 1.20 | 5133.49 | 5194.95 | 5124.3 | 0 |
| 1728577800 | 5133.49 | -44.3 | -0.86 | 5177.79 | 5179.9799 | 5094.33 | 0 |
| 1728491400 | 5177.79 | 97.49 | 1.92 | 5080.3 | 5193.77 | 5079.85 | 0 |
