Hot Features
프리미엄
FTSEurofirst 300 Chemicals Index (E3X552010)
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 | -39.07 | -1.17184453789 | 3334.06 | 3342.02 | 3090.86 | 0 | 0 | IX |
| 4 | -310.47 | -8.61110648849 | 3605.46 | 3629.84 | 3090.86 | 0 | 0 | IX |
| 12 | -8.42 | -0.25488813075 | 3303.41 | 3691.23 | 3090.86 | 0 | 0 | IX |
| 26 | -284.2 | -7.94034404432 | 3579.19 | 3691.23 | 3090.86 | 0 | 0 | IX |
| 52 | -240.19 | -6.79427921633 | 3535.18 | 3691.23 | 3090.86 | 0 | 0 | IX |
| 156 | -65.89 | -1.96049844088 | 3360.88 | 3691.23 | 2604.85 | 0 | 0 | IX |
| 260 | 3166.82 | 2470.79659827 | 128.17 | 3853.66 | 128.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3250.82 | 20.15 | 0.62 | 3233.14 | 3268.51 | 3182.12 | 0 |
| 1744302600 | 3230.67 | 94.49 | 3.01 | 3128.92 | 3342.02 | 3128.92 | 0 |
| 1744216200 | 3136.18 | -68.62 | -2.14 | 3206.7199 | 3206.85 | 3090.86 | 0 |
| 1744129800 | 3204.8 | 65.82 | 2.10 | 3140.27 | 3237.01 | 3140.27 | 0 |
| 1744043400 | 3138.98 | -191.04 | -5.74 | 3334.06 | 3334.06 | 3120.66 | 0 |
| 1743784200 | 3330.02 | -44.31 | -1.31 | 3380.26 | 3425.88 | 3328.19 | 0 |
| 1743697800 | 3374.33 | -79.15 | -2.29 | 3455.43 | 3455.43 | 3365.54 | 0 |
| 1743611400 | 3453.48 | 0.75 | 0.02 | 3452.77 | 3453.48 | 3424.53 | 0 |
| 1743525000 | 3452.73 | 35.25 | 1.03 | 3417.89 | 3454.36 | 3417.89 | 0 |
| 1743438600 | 3417.48 | -41.07 | -1.19 | 3459.14 | 3459.14 | 3389.19 | 0 |
| 1743183000 | 3458.55 | -6.21 | -0.18 | 3465.54 | 3487.44 | 3449.85 | 0 |
| 1743096600 | 3464.76 | -22.72 | -0.65 | 3488.43 | 3489.74 | 3450.49 | 0 |
| 1743010200 | 3487.48 | -32.31 | -0.92 | 3519.63 | 3525.2 | 3475.71 | 0 |
| 1742923800 | 3519.79 | 11.73 | 0.33 | 3508.33 | 3531.47 | 3505.72 | 0 |
| 1742837400 | 3508.06 | -23.99 | -0.68 | 3531.38 | 3557.26 | 3507.55 | 0 |
| 1742578200 | 3532.05 | -27.18 | -0.76 | 3559.35 | 3559.35 | 3514.45 | 0 |
| 1742491800 | 3559.23 | -38.75 | -1.08 | 3599.79 | 3599.79 | 3543.46 | 0 |
| 1742405400 | 3597.98 | -18.36 | -0.51 | 3618.17 | 3618.5 | 3582.01 | 0 |
| 1742319000 | 3616.34 | 13.29 | 0.37 | 3602.69 | 3629.84 | 3599.51 | 0 |
| 1742232600 | 3603.05 | -1.41 | -0.04 | 3605.46 | 3619.54 | 3585.65 | 0 |
| 1741973400 | 3604.46 | 19.58 | 0.55 | 3586.68 | 3636.41 | 3581.89 | 0 |
| 1741887000 | 3584.88 | -8.88 | -0.25 | 3597.86 | 3617.83 | 3566.64 | 0 |
| 1741800600 | 3593.76 | 36.08 | 1.01 | 3557.5 | 3623.11 | 3557.5 | 0 |
| 1741714200 | 3557.68 | -101.15 | -2.76 | 3657.78 | 3691.23 | 3553.48 | 0 |
| 1741627800 | 3658.83 | 22.05 | 0.61 | 3638.9 | 3681.86 | 3622.76 | 0 |
| 1741368600 | 3636.78 | -5.81 | -0.16 | 3645.7 | 3645.98 | 3594.42 | 0 |
| 1741282200 | 3642.59 | 18.23 | 0.50 | 3622.24 | 3648.89 | 3587.96 | 0 |
| 1741195800 | 3624.36 | 88.96 | 2.52 | 3529.02 | 3642.7 | 3529.02 | 0 |
| 1741109400 | 3535.4 | -44.46 | -1.24 | 3581.82 | 3581.82 | 3520.08 | 0 |
| 1741023000 | 3579.86 | 40.7 | 1.15 | 3539.37 | 3599.67 | 3500.79 | 0 |
| 1740763800 | 3539.16 | 29.19 | 0.83 | 3509.7 | 3544.96 | 3481.87 | 0 |
| 1740677400 | 3509.97 | -40.97 | -1.15 | 3550.94 | 3550.94 | 3494.8 | 0 |
| 1740591000 | 3550.94 | 35.97 | 1.02 | 3514.83 | 3561.97 | 3514.83 | 0 |
| 1740504600 | 3514.97 | -0.38 | -0.01 | 3516 | 3523.16 | 3491.71 | 0 |
| 1740418200 | 3515.35 | -15.82 | -0.45 | 3531.01 | 3556.92 | 3499.66 | 0 |
| 1740159000 | 3531.17 | 74.76 | 2.16 | 3456.58 | 3543.5 | 3456.58 | 0 |
| 1740072600 | 3456.41 | -0.26 | -0.01 | 3457.18 | 3483.4 | 3444.48 | 0 |
| 1739986200 | 3456.67 | -74.25 | -2.10 | 3530.55 | 3530.55 | 3448.61 | 0 |
| 1739899800 | 3530.92 | -11.88 | -0.34 | 3543.62 | 3543.62 | 3511.35 | 0 |
| 1739813400 | 3542.8 | -5.26 | -0.15 | 3548.34 | 3550.51 | 3530.69 | 0 |
| 1739554200 | 3548.06 | 21.33 | 0.60 | 3525.43 | 3561.11 | 3508.7 | 0 |
| 1739467800 | 3526.73 | 89.69 | 2.61 | 3437 | 3529.04 | 3436.94 | 0 |
| 1739381400 | 3437.04 | 25.82 | 0.76 | 3410.12 | 3438.5 | 3408.19 | 0 |
| 1739295000 | 3411.22 | -0.71 | -0.02 | 3411.84 | 3419.04 | 3395.7 | 0 |
| 1739208600 | 3411.93 | 5.18 | 0.15 | 3407.71 | 3416.12 | 3396.63 | 0 |
| 1738949400 | 3406.75 | -40.2 | -1.17 | 3445.29 | 3465.53 | 3406.75 | 0 |
| 1738863000 | 3446.95 | 84 | 2.50 | 3363.69 | 3446.95 | 3363.69 | 0 |
| 1738776600 | 3362.95 | -5.39 | -0.16 | 3368.46 | 3368.46 | 3343.83 | 0 |
| 1738690200 | 3368.34 | 8.99 | 0.27 | 3359.7 | 3371.2 | 3337.17 | 0 |
| 1738603800 | 3359.35 | -44.39 | -1.30 | 3406.83 | 3406.83 | 3331.82 | 0 |
| 1738344600 | 3403.74 | -21.65 | -0.63 | 3425.48 | 3436 | 3399.73 | 0 |
| 1738258200 | 3425.39 | 22.33 | 0.66 | 3403.11 | 3436.86 | 3401.34 | 0 |
| 1738171800 | 3403.06 | -15.16 | -0.44 | 3419.13 | 3419.13 | 3380.64 | 0 |
| 1738085400 | 3418.22 | 10.09 | 0.30 | 3408.43 | 3439.59 | 3394.02 | 0 |
| 1737999000 | 3408.13 | 59.64 | 1.78 | 3350.62 | 3420.18 | 3336.4899 | 0 |
| 1737739800 | 3348.4899 | 19.49 | 0.59 | 3328.23 | 3372.08 | 3320.15 | 0 |
| 1737653400 | 3329 | 3.15 | 0.09 | 3327.05 | 3336.27 | 3321.05 | 0 |
| 1737567000 | 3325.85 | 3.09 | 0.09 | 3322.9699 | 3336.41 | 3312.23 | 0 |
| 1737480600 | 3322.76 | -7.04 | -0.21 | 3331.3 | 3331.3 | 3309.91 | 0 |
| 1737394200 | 3329.8 | 26.59 | 0.80 | 3303.41 | 3335.51 | 3297.6 | 0 |
| 1737135000 | 3303.21 | 40.9 | 1.25 | 3263.4 | 3308 | 3263.4 | 0 |
| 1737048600 | 3262.31 | 20.11 | 0.62 | 3242.65 | 3263.4699 | 3238.48 | 0 |
| 1736962200 | 3242.2 | 47.79 | 1.50 | 3195.84 | 3256.31 | 3195.84 | 0 |
| 1736875800 | 3194.41 | -9.01 | -0.28 | 3203.16 | 3236.61 | 3192.2399 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
