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 | -10.48 | -0.845932180132 | 1238.87 | 1248.21 | 1226.69 | 0 | 0 | IX |
| 4 | -7.6 | -0.614891706244 | 1235.99 | 1248.21 | 1205.76 | 0 | 0 | IX |
| 12 | -21.15 | -1.69262288522 | 1249.54 | 1270.36 | 1205.76 | 0 | 0 | IX |
| 26 | 17.03 | 1.40585787875 | 1211.36 | 1281.96 | 1167.82 | 0 | 0 | IX |
| 52 | 127.75 | 11.6068832679 | 1100.64 | 1281.96 | 1024.49 | 0 | 0 | IX |
| 156 | 49.15 | 4.16793867237 | 1179.24 | 1281.96 | 1024.49 | 0 | 0 | IX |
| 260 | 1128.37 | 1128.14437113 | 100.02 | 1281.96 | 100.02 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1228.39 | -10.14 | -0.82 | 1237.54 | 1237.54 | 1226.69 | 0 |
| 1737653400 | 1238.53 | 1.1 | 0.09 | 1238.15 | 1239.9 | 1231.8 | 0 |
| 1737567000 | 1237.43 | -9.23 | -0.74 | 1247.14 | 1248.21 | 1233.89 | 0 |
| 1737480600 | 1246.66 | 4.67 | 0.38 | 1242.29 | 1247.31 | 1240.04 | 0 |
| 1737394200 | 1241.99 | 2.84 | 0.23 | 1238.8699 | 1245.1099 | 1235.15 | 0 |
| 1737135000 | 1239.15 | 15.96 | 1.30 | 1219.94 | 1242.1199 | 1219.94 | 0 |
| 1737048600 | 1223.19 | 10.22 | 0.84 | 1210.54 | 1223.19 | 1210.54 | 0 |
| 1736962200 | 1212.97 | 4.4 | 0.36 | 1210.01 | 1214.03 | 1206.3599 | 0 |
| 1736875800 | 1208.57 | -13.67 | -1.12 | 1221.42 | 1221.42 | 1205.76 | 0 |
| 1736789400 | 1222.24 | -4.67 | -0.38 | 1221.41 | 1223.8699 | 1216.3599 | 0 |
| 1736530200 | 1226.91 | -11.64 | -0.94 | 1238.55 | 1241.29 | 1223.89 | 0 |
| 1736443800 | 1238.55 | 5.11 | 0.41 | 1233.44 | 1240.33 | 1228.02 | 0 |
| 1736357400 | 1233.44 | 0.96 | 0.08 | 1232.48 | 1234.67 | 1222 | 0 |
| 1736271000 | 1232.48 | 12.57 | 1.03 | 1219.91 | 1234.02 | 1213.63 | 0 |
| 1736184600 | 1219.91 | -19.31 | -1.56 | 1239.22 | 1239.5 | 1214.41 | 0 |
| 1735925400 | 1239.22 | -2.38 | -0.19 | 1241.6 | 1247.02 | 1236.98 | 0 |
| 1735839000 | 1241.6 | 5.65 | 0.46 | 1235.95 | 1244.35 | 1230.81 | 0 |
| 1735666200 | 1235.95 | 8.77 | 0.71 | 1227.18 | 1236.24 | 1223.46 | 0 |
| 1735579800 | 1227.18 | -8.81 | -0.71 | 1235.99 | 1235.99 | 1224.78 | 0 |
| 1735320600 | 1235.99 | 3.71 | 0.30 | 1232.28 | 1235.99 | 1223.1199 | 0 |
| 1735061400 | 1232.28 | 4.02 | 0.33 | 1228.26 | 1233.69 | 1228.26 | 0 |
| 1734975000 | 1228.26 | -1.84 | -0.15 | 1230.1 | 1232.43 | 1217.6199 | 0 |
| 1734715800 | 1230.1 | -8.09 | -0.65 | 1238.19 | 1238.19 | 1222.03 | 0 |
| 1734629400 | 1238.19 | -8.38 | -0.67 | 1246.57 | 1247.81 | 1234.41 | 0 |
| 1734543000 | 1246.57 | -9.15 | -0.73 | 1255.72 | 1255.72 | 1243.41 | 0 |
| 1734456600 | 1255.72 | -2.53 | -0.20 | 1258.25 | 1259.63 | 1247.1099 | 0 |
| 1734370200 | 1258.25 | 5.15 | 0.41 | 1253.1 | 1258.25 | 1248.1199 | 0 |
| 1734111000 | 1253.1 | -3.13 | -0.25 | 1256.23 | 1256.23 | 1248.91 | 0 |
| 1734024600 | 1256.23 | 1.74 | 0.14 | 1254.49 | 1256.23 | 1241.33 | 0 |
| 1733938200 | 1254.49 | 8.92 | 0.72 | 1245.57 | 1257.88 | 1244.39 | 0 |
| 1733851800 | 1245.57 | 1.48 | 0.12 | 1244.09 | 1247.88 | 1240.29 | 0 |
| 1733765400 | 1244.09 | -1.22 | -0.10 | 1245.31 | 1246.48 | 1237.13 | 0 |
| 1733506200 | 1245.31 | -14.51 | -1.15 | 1259.82 | 1260.91 | 1244.48 | 0 |
| 1733419800 | 1259.82 | 2.29 | 0.18 | 1257.53 | 1262.81 | 1255.31 | 0 |
| 1733333400 | 1257.53 | -0.72 | -0.06 | 1258.25 | 1260.53 | 1250.16 | 0 |
| 1733247000 | 1258.25 | -7 | -0.55 | 1265.25 | 1265.46 | 1258.25 | 0 |
| 1733160600 | 1265.25 | 7.05 | 0.56 | 1258.2 | 1268.78 | 1258.2 | 0 |
| 1732901400 | 1258.2 | -3.95 | -0.31 | 1262.15 | 1262.98 | 1253.8599 | 0 |
| 1732815000 | 1262.15 | 0.18 | 0.01 | 1261.97 | 1267.24 | 1259.3699 | 0 |
| 1732728600 | 1261.97 | 13.86 | 1.11 | 1248.1099 | 1261.97 | 1248.1099 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
