Hot Features
프리미엄
FTSEurofirst 300 Media Index (E4030)
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 | 12.06 | 1.50398443638 | 801.87 | 825.48 | 800.32 | 0 | 0 | IX |
| 4 | 56.88 | 7.51337428175 | 757.05 | 825.48 | 757.05 | 0 | 0 | IX |
| 12 | 86.53 | 11.8957932362 | 727.4 | 825.48 | 726.84 | 0 | 0 | IX |
| 26 | 121.04 | 17.4688623014 | 692.89 | 825.48 | 691.15 | 0 | 0 | IX |
| 52 | 127.77 | 18.6210213361 | 686.16 | 825.48 | 668.01 | 0 | 0 | IX |
| 156 | 289.43 | 55.1820781697 | 524.5 | 825.48 | 444.32 | 0 | 0 | IX |
| 260 | 695.66 | 588.196499535 | 118.27 | 825.48 | 118.27 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 813.93 | -5.39 | -0.66 | 819.39 | 820.75 | 810.69 | 0 |
| 1739467800 | 819.32 | 1.05 | 0.13 | 818.75 | 825.48 | 816.45 | 0 |
| 1739381400 | 818.27 | 2.87 | 0.35 | 815.77 | 819.15 | 813.78 | 0 |
| 1739295000 | 815.4 | 4.89 | 0.60 | 809.12 | 816.77 | 809.12 | 0 |
| 1739208600 | 810.51 | 7.51 | 0.94 | 803.8 | 811.19 | 802.31 | 0 |
| 1738949400 | 803 | 1.18 | 0.15 | 801.87 | 804.99 | 800.32 | 0 |
| 1738863000 | 801.82 | -2.35 | -0.29 | 804.34 | 809.72 | 800.16 | 0 |
| 1738776600 | 804.17 | 6.92 | 0.87 | 797.04 | 804.17 | 793.67 | 0 |
| 1738690200 | 797.25 | -0.12 | -0.02 | 797.64 | 799.45 | 789.95 | 0 |
| 1738603800 | 797.37 | 2.13 | 0.27 | 797.58 | 797.58 | 789.21 | 0 |
| 1738344600 | 795.24 | 0.5 | 0.06 | 794.77 | 796.69 | 792.85 | 0 |
| 1738258200 | 794.74 | 13.45 | 1.72 | 781.8 | 794.74 | 781.8 | 0 |
| 1738171800 | 781.29 | 2.98 | 0.38 | 779.22 | 785.45 | 779.22 | 0 |
| 1738085400 | 778.31 | 8.74 | 1.14 | 770.97 | 780.89 | 770.97 | 0 |
| 1737999000 | 769.57 | 7.48 | 0.98 | 762.68 | 770.32 | 759.53 | 0 |
| 1737739800 | 762.09 | -4.53 | -0.59 | 766.12 | 767.58 | 759.94 | 0 |
| 1737653400 | 766.62 | -5.64 | -0.73 | 772.58 | 772.58 | 764.48 | 0 |
| 1737567000 | 772.26 | -0.01 | -0.00 | 772.47 | 779.5 | 771.98 | 0 |
| 1737480600 | 772.27 | 4.13 | 0.54 | 768.29 | 773.08 | 768.29 | 0 |
| 1737394200 | 768.14 | 1.57 | 0.20 | 766.46 | 770.55 | 766.46 | 0 |
| 1737135000 | 766.57 | 7.9 | 1.04 | 757.05 | 768.69 | 757.05 | 0 |
| 1737048600 | 758.67 | 8.69 | 1.16 | 748.79 | 759.36 | 747.48 | 0 |
| 1736962200 | 749.98 | 10.16 | 1.37 | 740.51 | 751.72 | 740.51 | 0 |
| 1736875800 | 739.82 | -0.31 | -0.04 | 739.69 | 746.17 | 738.65 | 0 |
| 1736789400 | 740.13 | -9.69 | -1.29 | 734.7 | 742.31 | 734.4 | 0 |
| 1736530200 | 749.82 | 0.99 | 0.13 | 748.83 | 752.94 | 747.91 | 0 |
| 1736443800 | 748.83 | 3.52 | 0.47 | 745.31 | 752.54 | 742.63 | 0 |
| 1736357400 | 745.31 | 4.7 | 0.63 | 740.61 | 746 | 740.61 | 0 |
| 1736271000 | 740.61 | 2.35 | 0.32 | 738.26 | 742.91 | 734.64 | 0 |
| 1736184600 | 738.26 | -0.21 | -0.03 | 738.47 | 740.08 | 734.08 | 0 |
| 1735925400 | 738.47 | -9.43 | -1.26 | 747.9 | 748.46 | 738.07 | 0 |
| 1735839000 | 747.9 | 3.46 | 0.46 | 744.44 | 749.44 | 738.88 | 0 |
| 1735666200 | 744.44 | 7.4 | 1.00 | 737.04 | 744.6 | 735.72 | 0 |
| 1735579800 | 737.04 | -7.31 | -0.98 | 744.35 | 744.35 | 734.43 | 0 |
| 1735320600 | 744.35 | 3.87 | 0.52 | 740.48 | 744.35 | 737.73 | 0 |
| 1735061400 | 740.48 | 1.83 | 0.25 | 738.65 | 743.07 | 738.65 | 0 |
| 1734975000 | 738.65 | -4.17 | -0.56 | 742.82 | 742.82 | 732.86 | 0 |
| 1734715800 | 742.82 | -2.39 | -0.32 | 745.21 | 745.21 | 733.99 | 0 |
| 1734629400 | 745.21 | -18.44 | -2.41 | 763.65 | 764.19 | 743.45 | 0 |
| 1734543000 | 763.65 | 4.08 | 0.54 | 759.57 | 764.34 | 759 | 0 |
| 1734456600 | 759.57 | -2.72 | -0.36 | 762.29 | 762.95 | 758.86 | 0 |
| 1734370200 | 762.29 | 1.01 | 0.13 | 761.28 | 762.67 | 756.46 | 0 |
| 1734111000 | 761.28 | -3.86 | -0.50 | 765.14 | 766.51 | 759.11 | 0 |
| 1734024600 | 765.14 | 0.47 | 0.06 | 764.67 | 766.26 | 759.87 | 0 |
| 1733938200 | 764.67 | 8.73 | 1.15 | 755.94 | 769.78 | 755.94 | 0 |
| 1733851800 | 755.94 | 0.6 | 0.08 | 755.34 | 757.4 | 752.47 | 0 |
| 1733765400 | 755.34 | -4.63 | -0.61 | 759.97 | 767 | 751.96 | 0 |
| 1733506200 | 759.97 | -1.19 | -0.16 | 761.16 | 761.16 | 756.7 | 0 |
| 1733419800 | 761.16 | 3.34 | 0.44 | 757.82 | 762.64 | 757.32 | 0 |
| 1733333400 | 757.82 | 1.57 | 0.21 | 756.25 | 758.83 | 754.76 | 0 |
| 1733247000 | 756.25 | 0.38 | 0.05 | 755.87 | 757.91 | 754.5 | 0 |
| 1733160600 | 755.87 | 8.08 | 1.08 | 747.79 | 755.87 | 747.79 | 0 |
| 1732901400 | 747.79 | 3.25 | 0.44 | 744.54 | 747.82 | 741.94 | 0 |
| 1732815000 | 744.54 | -1.4 | -0.19 | 745.94 | 749.07 | 744.29 | 0 |
| 1732728600 | 745.94 | -0.22 | -0.03 | 746.16 | 747.76 | 742.33 | 0 |
| 1732642200 | 746.16 | 2.46 | 0.33 | 743.7 | 747.48 | 743.02 | 0 |
| 1732555800 | 743.7 | -4.9 | -0.65 | 748.6 | 752.14 | 743.38 | 0 |
| 1732296600 | 748.6 | 21.2 | 2.91 | 727.4 | 750.29 | 726.84 | 0 |
| 1732210200 | 727.4 | 5.67 | 0.79 | 721.73 | 727.97 | 720.72 | 0 |
| 1732123800 | 721.73 | -0.85 | -0.12 | 722.58 | 723.78 | 720.08 | 0 |
| 1732037400 | 722.58 | -1.64 | -0.23 | 724.22 | 725.05 | 714.16 | 0 |
| 1731951000 | 724.22 | 3.96 | 0.55 | 720.26 | 724.37 | 718.57 | 0 |
