Hot Features
프리미엄
FTSEurofirst 300 Personal Care Drug and Grocery Stores Index (E4520)
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 | 26.21 | 2.14502005074 | 1221.9 | 1255.81 | 1212.93 | 0 | 0 | IX |
| 4 | -13.63 | -1.08025425206 | 1261.74 | 1270.39 | 1208.56 | 0 | 0 | IX |
| 12 | -4.06 | -0.324237124352 | 1252.17 | 1281.96 | 1208.56 | 0 | 0 | IX |
| 26 | 96.86 | 8.41346362649 | 1151.25 | 1281.96 | 1119.49 | 0 | 0 | IX |
| 52 | 162.83 | 15.0035014006 | 1085.28 | 1281.96 | 1024.49 | 0 | 0 | IX |
| 156 | 12.13 | 0.98140746614 | 1235.98 | 1281.96 | 1024.49 | 0 | 0 | IX |
| 260 | 1148.09 | 1147.86042791 | 100.02 | 1281.96 | 100.02 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1248.1099 | 1.78 | 0.14 | 1246.33 | 1251.04 | 1241.93 | 0 |
| 1732555800 | 1246.33 | -6.21 | -0.50 | 1252.54 | 1255.81 | 1242.46 | 0 |
| 1732296600 | 1252.54 | 31.3 | 2.56 | 1221.24 | 1253.28 | 1220.07 | 0 |
| 1732210200 | 1221.24 | -2.23 | -0.18 | 1223.47 | 1223.47 | 1215.82 | 0 |
| 1732123800 | 1223.47 | 3.57 | 0.29 | 1219.9 | 1225.13 | 1217.59 | 0 |
| 1732037400 | 1219.9 | -2 | -0.16 | 1221.9 | 1225.54 | 1212.93 | 0 |
| 1731951000 | 1221.9 | 1.92 | 0.16 | 1219.98 | 1223.17 | 1215.9 | 0 |
| 1731691800 | 1219.98 | 1.48 | 0.12 | 1218.5 | 1219.98 | 1212.05 | 0 |
| 1731605400 | 1218.5 | 2.51 | 0.21 | 1215.99 | 1222.27 | 1209.48 | 0 |
| 1731519000 | 1215.99 | -2.69 | -0.22 | 1218.68 | 1218.68 | 1208.56 | 0 |
| 1731432600 | 1218.68 | -11.84 | -0.96 | 1230.52 | 1230.52 | 1215.4 | 0 |
| 1731346200 | 1230.52 | 5.11 | 0.42 | 1225.41 | 1236.32 | 1225.41 | 0 |
| 1731087000 | 1225.41 | -0.39 | -0.03 | 1225.8 | 1227.57 | 1218.82 | 0 |
| 1731000600 | 1225.8 | -10.52 | -0.85 | 1236.32 | 1239.05 | 1225.8 | 0 |
| 1730914200 | 1236.32 | -11.09 | -0.89 | 1247.41 | 1270.3599 | 1234.15 | 0 |
| 1730827800 | 1247.41 | 2.66 | 0.21 | 1244.75 | 1250 | 1241.98 | 0 |
| 1730741400 | 1244.75 | -4.79 | -0.38 | 1249.54 | 1251.53 | 1241.94 | 0 |
| 1730482200 | 1249.54 | 27.93 | 2.29 | 1221.6099 | 1254.09 | 1220.3599 | 0 |
| 1730395800 | 1221.6099 | -17.47 | -1.41 | 1239.08 | 1239.08 | 1215.72 | 0 |
| 1730309400 | 1239.08 | -16.58 | -1.32 | 1255.66 | 1255.66 | 1238.63 | 0 |
| 1730223000 | 1255.66 | -6.08 | -0.48 | 1261.74 | 1270.39 | 1254.09 | 0 |
| 1730136600 | 1261.74 | 9.43 | 0.75 | 1252.31 | 1264.19 | 1252.31 | 0 |
| 1729873800 | 1252.31 | -6.63 | -0.53 | 1258.94 | 1258.94 | 1249.26 | 0 |
| 1729787400 | 1258.94 | 15.86 | 1.28 | 1243.08 | 1275.54 | 1241.94 | 0 |
| 1729701000 | 1243.08 | -8.42 | -0.67 | 1251.5 | 1262.13 | 1241.1099 | 0 |
| 1729614600 | 1251.5 | -7.68 | -0.61 | 1259.18 | 1260.45 | 1245.04 | 0 |
| 1729528200 | 1259.18 | -8.68 | -0.68 | 1267.8599 | 1268.52 | 1259.18 | 0 |
| 1729269000 | 1267.8599 | -2.92 | -0.23 | 1270.78 | 1273.89 | 1255.51 | 0 |
| 1729182600 | 1270.78 | 11.06 | 0.88 | 1259.72 | 1275.5 | 1253.38 | 0 |
| 1729096200 | 1259.72 | -8.1 | -0.64 | 1267.82 | 1267.82 | 1258 | 0 |
| 1729009800 | 1267.82 | 12.59 | 1.00 | 1255.23 | 1270.27 | 1255.23 | 0 |
| 1728923400 | 1255.23 | -0.35 | -0.03 | 1255.58 | 1256.38 | 1248.54 | 0 |
| 1728664200 | 1255.58 | 0.02 | 0.00 | 1255.56 | 1255.97 | 1249.92 | 0 |
| 1728577800 | 1255.56 | -5.45 | -0.43 | 1261.01 | 1263.28 | 1253.09 | 0 |
| 1728491400 | 1261.01 | 10.74 | 0.86 | 1250.27 | 1261.01 | 1249.64 | 0 |
| 1728405000 | 1250.27 | 5.72 | 0.46 | 1244.55 | 1252.45 | 1242.29 | 0 |
| 1728318600 | 1244.55 | -4 | -0.32 | 1248.55 | 1251.25 | 1244.2 | 0 |
| 1728059400 | 1248.55 | 0.51 | 0.04 | 1248.04 | 1249.8 | 1240.73 | 0 |
| 1727973000 | 1248.04 | -14.31 | -1.13 | 1262.35 | 1265.1199 | 1245.52 | 0 |
| 1727886600 | 1262.35 | -5.27 | -0.42 | 1267.6199 | 1272.58 | 1258.54 | 0 |
| 1727800200 | 1267.6199 | 0.71 | 0.06 | 1266.91 | 1272.49 | 1264.1099 | 0 |
| 1727713800 | 1266.91 | -11.96 | -0.94 | 1278.8699 | 1279.67 | 1266.91 | 0 |
| 1727454600 | 1278.8699 | 9.98 | 0.79 | 1268.89 | 1281.96 | 1268.89 | 0 |
| 1727368200 | 1268.89 | -5.38 | -0.42 | 1274.27 | 1281.6199 | 1260.25 | 0 |
| 1727281800 | 1274.27 | 7.75 | 0.61 | 1266.52 | 1274.27 | 1259.48 | 0 |
| 1727195400 | 1266.52 | 1.39 | 0.11 | 1265.13 | 1266.81 | 1258.28 | 0 |
| 1727109000 | 1265.13 | 11.88 | 0.95 | 1253.25 | 1265.94 | 1253.25 | 0 |
| 1726849800 | 1253.25 | -4.75 | -0.38 | 1258 | 1260.74 | 1249.44 | 0 |
| 1726763400 | 1258 | -3.83 | -0.30 | 1261.83 | 1270.4 | 1256.71 | 0 |
| 1726677000 | 1261.83 | -5.84 | -0.46 | 1267.67 | 1274.55 | 1260.71 | 0 |
| 1726590600 | 1267.67 | -2.18 | -0.17 | 1269.85 | 1281.08 | 1263.28 | 0 |
| 1726504200 | 1269.85 | 4.25 | 0.34 | 1265.6 | 1272.41 | 1263.97 | 0 |
| 1726245000 | 1265.6 | 3.88 | 0.31 | 1261.72 | 1269.3699 | 1260.98 | 0 |
| 1726158600 | 1261.72 | -2.73 | -0.22 | 1264.45 | 1273.45 | 1261.21 | 0 |
| 1726072200 | 1264.45 | -4.99 | -0.39 | 1269.44 | 1273.46 | 1262.6099 | 0 |
| 1725985800 | 1269.44 | -4.35 | -0.34 | 1273.79 | 1275.96 | 1268.5 | 0 |
| 1725899400 | 1273.79 | 5.79 | 0.46 | 1268 | 1275.51 | 1265.3599 | 0 |
| 1725640200 | 1268 | -0.06 | -0.00 | 1268.06 | 1272.13 | 1259.1199 | 0 |
| 1725553800 | 1268.06 | 4.25 | 0.34 | 1263.81 | 1271.53 | 1261.93 | 0 |
| 1725467400 | 1263.81 | 1.37 | 0.11 | 1262.44 | 1264.16 | 1257.17 | 0 |
| 1725381000 | 1262.44 | 10.27 | 0.82 | 1252.17 | 1262.44 | 1250.35 | 0 |
| 1725294600 | 1252.17 | 3.33 | 0.27 | 1248.84 | 1253.52 | 1247.8599 | 0 |
| 1725035400 | 1248.84 | 1.36 | 0.11 | 1247.48 | 1254.2 | 1246.6 | 0 |
| 1724949000 | 1247.48 | 7.38 | 0.60 | 1240.1 | 1247.89 | 1239.76 | 0 |
| 1724862600 | 1240.1 | 6.5 | 0.53 | 1233.6 | 1240.64 | 1233.6 | 0 |
| 1724776200 | 1233.6 | 15.11 | 1.24 | 1221.07 | 1234.97 | 1221.07 | 0 |
