Hot Features
프리미엄
FTSEurofirst 300 Chemicals Index (E5520)
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 | -7.39 | -0.548866987025 | 1346.41 | 1361.84 | 1309.57 | 0 | 0 | IX |
| 4 | 67.98 | 5.34837613293 | 1271.04 | 1361.84 | 1251.34 | 0 | 0 | IX |
| 12 | 50.93 | 3.95391626362 | 1288.09 | 1361.84 | 1251.34 | 0 | 0 | IX |
| 26 | 47.68 | 3.69228863041 | 1291.34 | 1446.63 | 1251.34 | 0 | 0 | IX |
| 52 | 41.17 | 3.17216935701 | 1297.85 | 1446.63 | 1251.34 | 0 | 0 | IX |
| 156 | -26.18 | -1.91766774099 | 1365.2 | 1446.63 | 1024.34 | 0 | 0 | IX |
| 260 | 1210.85 | 944.721853788 | 128.17 | 1514.67 | 128.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1339.02 | -15.8 | -1.17 | 1354.17 | 1361.84 | 1339.02 | 0 |
| 1738863000 | 1354.82 | 33.02 | 2.50 | 1322.1 | 1354.82 | 1322.1 | 0 |
| 1738776600 | 1321.8 | -2.13 | -0.16 | 1323.97 | 1323.97 | 1314.29 | 0 |
| 1738690200 | 1323.93 | 3.54 | 0.27 | 1320.53 | 1324.89 | 1311.89 | 0 |
| 1738603800 | 1320.39 | -17.45 | -1.30 | 1339.05 | 1339.05 | 1309.57 | 0 |
| 1738344600 | 1337.84 | -8.51 | -0.63 | 1346.41 | 1350.51 | 1336.32 | 0 |
| 1738258200 | 1346.35 | 8.78 | 0.66 | 1337.59 | 1350.72 | 1337.06 | 0 |
| 1738171800 | 1337.57 | -5.96 | -0.44 | 1343.89 | 1343.89 | 1328.93 | 0 |
| 1738085400 | 1343.53 | 3.97 | 0.30 | 1339.68 | 1351.92 | 1334.67 | 0 |
| 1737999000 | 1339.56 | 23.44 | 1.78 | 1316.96 | 1344.14 | 1311.92 | 0 |
| 1737739800 | 1316.1199 | 7.66 | 0.59 | 1308.16 | 1325.39 | 1308.16 | 0 |
| 1737653400 | 1308.46 | 1.24 | 0.09 | 1307.7 | 1311.17 | 1305.43 | 0 |
| 1737567000 | 1307.22 | 1.21 | 0.09 | 1306.09 | 1311.24 | 1301.88 | 0 |
| 1737480600 | 1306.01 | -2.77 | -0.21 | 1309.3599 | 1309.3599 | 1300.97 | 0 |
| 1737394200 | 1308.78 | 10.46 | 0.81 | 1298.4 | 1310.8699 | 1296.22 | 0 |
| 1737135000 | 1298.32 | 16.07 | 1.25 | 1282.68 | 1300.18 | 1282.68 | 0 |
| 1737048600 | 1282.25 | 7.9 | 0.62 | 1274.52 | 1282.67 | 1273.52 | 0 |
| 1736962200 | 1274.35 | 18.79 | 1.50 | 1256.1199 | 1279.89 | 1256.1199 | 0 |
| 1736875800 | 1255.56 | -3.54 | -0.28 | 1259 | 1271.93 | 1254.83 | 0 |
| 1736789400 | 1259.1 | 2.49 | 0.20 | 1254.92 | 1262.24 | 1251.34 | 0 |
| 1736530200 | 1256.6099 | -14.43 | -1.14 | 1271.04 | 1272.54 | 1254.99 | 0 |
| 1736443800 | 1271.04 | 4.91 | 0.39 | 1266.13 | 1272.23 | 1260.49 | 0 |
| 1736357400 | 1266.13 | -11.09 | -0.87 | 1277.22 | 1277.55 | 1258.8599 | 0 |
| 1736271000 | 1277.22 | 5.72 | 0.45 | 1271.5 | 1277.71 | 1262.95 | 0 |
| 1736184600 | 1271.5 | 14.39 | 1.14 | 1257.1099 | 1272.01 | 1253.8699 | 0 |
| 1735925400 | 1257.1099 | -14.22 | -1.12 | 1271.33 | 1271.73 | 1255.64 | 0 |
| 1735839000 | 1271.33 | -2.95 | -0.23 | 1274.28 | 1278.1099 | 1262.77 | 0 |
| 1735666200 | 1274.28 | 9.53 | 0.75 | 1264.75 | 1274.54 | 1264.26 | 0 |
| 1735579800 | 1264.75 | -6.47 | -0.51 | 1271.22 | 1271.22 | 1262.22 | 0 |
| 1735320600 | 1271.22 | 10.57 | 0.84 | 1260.65 | 1271.22 | 1255.68 | 0 |
| 1735061400 | 1260.65 | 0.57 | 0.05 | 1260.08 | 1263.42 | 1260.08 | 0 |
| 1734975000 | 1260.08 | -4.33 | -0.34 | 1264.41 | 1266.32 | 1257.18 | 0 |
| 1734715800 | 1264.41 | -0.76 | -0.06 | 1265.17 | 1265.3599 | 1252.42 | 0 |
| 1734629400 | 1265.17 | -17.25 | -1.35 | 1282.42 | 1282.79 | 1262.48 | 0 |
| 1734543000 | 1282.42 | -11.06 | -0.86 | 1293.48 | 1293.95 | 1281.01 | 0 |
| 1734456600 | 1293.48 | -3.57 | -0.28 | 1297.05 | 1298.29 | 1284.99 | 0 |
| 1734370200 | 1297.05 | -6.84 | -0.52 | 1303.89 | 1304.1 | 1294.26 | 0 |
| 1734111000 | 1303.89 | -8 | -0.61 | 1311.89 | 1311.89 | 1302.57 | 0 |
| 1734024600 | 1311.89 | -1.5 | -0.11 | 1313.39 | 1317.66 | 1309.19 | 0 |
| 1733938200 | 1313.39 | 3.08 | 0.24 | 1310.31 | 1316.05 | 1304.88 | 0 |
| 1733851800 | 1310.31 | -1.85 | -0.14 | 1312.16 | 1312.73 | 1306.03 | 0 |
| 1733765400 | 1312.16 | 3.73 | 0.29 | 1308.43 | 1319.1199 | 1308.01 | 0 |
| 1733506200 | 1308.43 | 6.21 | 0.48 | 1302.22 | 1308.97 | 1299.41 | 0 |
| 1733419800 | 1302.22 | 3.62 | 0.28 | 1298.6 | 1304.07 | 1294.93 | 0 |
| 1733333400 | 1298.6 | 2.92 | 0.23 | 1295.68 | 1302.45 | 1291.66 | 0 |
| 1733247000 | 1295.68 | 3.87 | 0.30 | 1291.81 | 1299.42 | 1289.8599 | 0 |
| 1733160600 | 1291.81 | 16.43 | 1.29 | 1275.38 | 1292.53 | 1275.38 | 0 |
| 1732901400 | 1275.38 | 6.21 | 0.49 | 1269.17 | 1275.38 | 1264.01 | 0 |
| 1732815000 | 1269.17 | -1.71 | -0.13 | 1270.88 | 1275.93 | 1260.9 | 0 |
| 1732728600 | 1270.88 | -2.3 | -0.18 | 1273.18 | 1273.7 | 1263.77 | 0 |
| 1732642200 | 1273.18 | -14.03 | -1.09 | 1287.21 | 1287.77 | 1270.15 | 0 |
| 1732555800 | 1287.21 | -3.61 | -0.28 | 1290.82 | 1297.81 | 1281.13 | 0 |
| 1732296600 | 1290.82 | 11.21 | 0.88 | 1279.6099 | 1294.39 | 1277.2 | 0 |
| 1732210200 | 1279.6099 | 4.92 | 0.39 | 1274.69 | 1280.95 | 1268.02 | 0 |
| 1732123800 | 1274.69 | -6.61 | -0.52 | 1281.3 | 1286.28 | 1272.24 | 0 |
| 1732037400 | 1281.3 | -2.29 | -0.18 | 1283.59 | 1288.64 | 1267.6199 | 0 |
| 1731951000 | 1283.59 | -0.46 | -0.04 | 1284.05 | 1287.01 | 1275.45 | 0 |
| 1731691800 | 1284.05 | -4.04 | -0.31 | 1288.09 | 1290.26 | 1275.6199 | 0 |
| 1731605400 | 1288.09 | 6.69 | 0.52 | 1281.4 | 1289.44 | 1276.26 | 0 |
| 1731519000 | 1281.4 | -1.07 | -0.08 | 1282.47 | 1295.54 | 1273.52 | 0 |
| 1731432600 | 1282.47 | -37.84 | -2.87 | 1320.31 | 1320.31 | 1281.69 | 0 |
| 1731346200 | 1320.31 | 17.83 | 1.37 | 1302.48 | 1325.29 | 1302.48 | 0 |
| 1731087000 | 1302.48 | -18.63 | -1.41 | 1321.1099 | 1323.27 | 1302.48 | 0 |
