Hot Features
프리미엄
FTSEurofirst 300 Utilities Index (E6510)
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 | 1.09 | 0.23872620951 | 456.59 | 459.07 | 452.04 | 0 | 0 | IX |
| 4 | 8.57 | 1.90821847654 | 449.11 | 468.94 | 444.66 | 0 | 0 | IX |
| 12 | -13.26 | -2.81564530513 | 470.94 | 474.34 | 441.9 | 0 | 0 | IX |
| 26 | -5.94 | -1.28122169018 | 463.62 | 501.83 | 441.9 | 0 | 0 | IX |
| 52 | 29.38 | 6.85967779594 | 428.3 | 501.83 | 418.5 | 0 | 0 | IX |
| 156 | 0.58 | 0.126886895646 | 457.1 | 501.83 | 362.49 | 0 | 0 | IX |
| 260 | 333.78 | 269.394673123 | 123.9 | 501.83 | 123.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 457 | 0.67 | 0.15 | 456.29 | 458.76 | 455.83 | 0 |
| 1739986200 | 456.33 | 3.54 | 0.78 | 452.93 | 459.07 | 452.93 | 0 |
| 1739899800 | 452.79 | -2.14 | -0.47 | 455.13 | 455.92 | 452.04 | 0 |
| 1739813400 | 454.93 | -0.93 | -0.20 | 455.92 | 456.76 | 453.03 | 0 |
| 1739554200 | 455.86 | -0.72 | -0.16 | 456.59 | 457.25 | 454.5 | 0 |
| 1739467800 | 456.58 | 4.02 | 0.89 | 452.65 | 457.49 | 451.93 | 0 |
| 1739381400 | 452.56 | -4.74 | -1.04 | 457.37 | 460.73 | 450.96 | 0 |
| 1739295000 | 457.3 | -4.73 | -1.02 | 461.75 | 463 | 457.3 | 0 |
| 1739208600 | 462.03 | 1.35 | 0.29 | 460.85 | 464.15 | 459.95 | 0 |
| 1738949400 | 460.68 | -0.15 | -0.03 | 460.84 | 464.12 | 458.71 | 0 |
| 1738863000 | 460.83 | -6.31 | -1.35 | 467.18 | 468.94 | 460.65 | 0 |
| 1738776600 | 467.14 | 2.66 | 0.57 | 464.44 | 467.36 | 462.3 | 0 |
| 1738690200 | 464.48 | 1.88 | 0.41 | 462.66 | 464.64 | 460.09 | 0 |
| 1738603800 | 462.6 | 0.17 | 0.04 | 462.93 | 463.68 | 460.15 | 0 |
| 1738344600 | 462.43 | 1.44 | 0.31 | 460.99 | 464.61 | 460.99 | 0 |
| 1738258200 | 460.99 | 4.96 | 1.09 | 456.13 | 462.37 | 455.22 | 0 |
| 1738171800 | 456.03 | 0.85 | 0.19 | 455.37 | 456.53 | 451 | 0 |
| 1738085400 | 455.18 | 5.44 | 1.21 | 450.04 | 459.78 | 449.77 | 0 |
| 1737999000 | 449.74 | 2.8 | 0.63 | 447.07 | 455.8 | 447.07 | 0 |
| 1737739800 | 446.94 | -2.28 | -0.51 | 449.11 | 449.94 | 444.66 | 0 |
| 1737653400 | 449.22 | 0.92 | 0.21 | 448.37 | 450.31 | 447.02 | 0 |
| 1737567000 | 448.3 | -6.92 | -1.52 | 455.26 | 455.48 | 447.92 | 0 |
| 1737480600 | 455.22 | 0.81 | 0.18 | 454.44 | 455.69 | 450.14 | 0 |
| 1737394200 | 454.41 | -5.37 | -1.17 | 459.76 | 459.76 | 453.22 | 0 |
| 1737135000 | 459.78 | 4.52 | 0.99 | 454.92 | 461.93 | 454.92 | 0 |
| 1737048600 | 455.26 | 2.01 | 0.44 | 453 | 455.26 | 449.17 | 0 |
| 1736962200 | 453.25 | 7.61 | 1.71 | 445.79 | 453.57 | 445.79 | 0 |
| 1736875800 | 445.64 | -0.59 | -0.13 | 446.14 | 447.87 | 444.78 | 0 |
| 1736789400 | 446.23 | -0.3 | -0.07 | 449.39 | 449.53 | 446.06 | 0 |
| 1736530200 | 446.53 | -9.48 | -2.08 | 456.01 | 456.01 | 445.98 | 0 |
| 1736443800 | 456.01 | 0.08 | 0.02 | 455.93 | 458.55 | 454.43 | 0 |
| 1736357400 | 455.93 | -4.07 | -0.88 | 460 | 460.15 | 451.01 | 0 |
| 1736271000 | 460 | -2.29 | -0.50 | 462.29 | 463.6 | 458.42 | 0 |
| 1736184600 | 462.29 | -1.35 | -0.29 | 463.64 | 463.66 | 457.47 | 0 |
| 1735925400 | 463.64 | 1.65 | 0.36 | 461.99 | 465.34 | 461.43 | 0 |
| 1735839000 | 461.99 | 7.87 | 1.73 | 454.12 | 462.12 | 454.02 | 0 |
| 1735666200 | 454.12 | 1.97 | 0.44 | 452.15 | 454.65 | 452.03 | 0 |
| 1735579800 | 452.15 | 0.62 | 0.14 | 451.53 | 453.25 | 450.9 | 0 |
| 1735320600 | 451.53 | 1.69 | 0.38 | 449.84 | 451.53 | 445.63 | 0 |
| 1735061400 | 449.84 | 0.99 | 0.22 | 448.85 | 450.34 | 448.85 | 0 |
| 1734975000 | 448.85 | 1.7 | 0.38 | 447.15 | 449.49 | 446.06 | 0 |
| 1734715800 | 447.15 | 1.22 | 0.27 | 445.93 | 447.46 | 441.9 | 0 |
| 1734629400 | 445.93 | -4.24 | -0.94 | 450.17 | 450.29 | 442.55 | 0 |
| 1734543000 | 450.17 | -2.6 | -0.57 | 452.77 | 453.64 | 449.11 | 0 |
| 1734456600 | 452.77 | -2.16 | -0.47 | 454.93 | 455.08 | 449.71 | 0 |
| 1734370200 | 454.93 | -2.2 | -0.48 | 457.13 | 457.14 | 453.71 | 0 |
| 1734111000 | 457.13 | -1.96 | -0.43 | 459.09 | 459.15 | 456.77 | 0 |
| 1734024600 | 459.09 | -1.03 | -0.22 | 460.12 | 461.29 | 458.82 | 0 |
| 1733938200 | 460.12 | -3.18 | -0.69 | 463.3 | 463.53 | 459.33 | 0 |
| 1733851800 | 463.3 | -1.62 | -0.35 | 464.92 | 464.92 | 461.92 | 0 |
| 1733765400 | 464.92 | -1.56 | -0.33 | 466.48 | 467.67 | 463.89 | 0 |
| 1733506200 | 466.48 | -2.27 | -0.48 | 468.75 | 470.46 | 466.13 | 0 |
| 1733419800 | 468.75 | 2.6 | 0.56 | 466.15 | 469.86 | 466.15 | 0 |
| 1733333400 | 466.15 | -3.97 | -0.84 | 470.12 | 470.37 | 466.1 | 0 |
| 1733247000 | 470.12 | -1.28 | -0.27 | 471.4 | 473.57 | 469.93 | 0 |
| 1733160600 | 471.4 | 0.31 | 0.07 | 471.09 | 474.34 | 468.51 | 0 |
| 1732901400 | 471.09 | 0.15 | 0.03 | 470.94 | 471.23 | 468.29 | 0 |
| 1732815000 | 470.94 | 4.08 | 0.87 | 466.86 | 471.71 | 466.46 | 0 |
| 1732728600 | 466.86 | 1.34 | 0.29 | 465.52 | 466.86 | 460.95 | 0 |
| 1732642200 | 465.52 | -2.92 | -0.62 | 468.44 | 469.38 | 465.2 | 0 |
| 1732555800 | 468.44 | -1.67 | -0.36 | 470.11 | 471.59 | 467.69 | 0 |
| 1732296600 | 470.11 | 8.73 | 1.89 | 461.38 | 471.1 | 461.24 | 0 |
| 1732210200 | 461.38 | -1.06 | -0.23 | 462.44 | 463.88 | 459.11 | 0 |
