Hot Features
프리미엄
FTSEurofirst 300 Eurozone Real Estate Index (EB3510)
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 | 14.1 | 4.14669293886 | 340.03 | 360.33 | 336.27 | 0 | 0 | IX |
| 4 | -3.16 | -0.884435612528 | 357.29 | 360.33 | 333.78 | 0 | 0 | IX |
| 12 | -4.94 | -1.37577631103 | 359.07 | 387.92 | 333.78 | 0 | 0 | IX |
| 26 | 16.77 | 4.97095091297 | 337.36 | 387.92 | 310.49 | 0 | 0 | IX |
| 52 | 45.93 | 14.90266061 | 308.2 | 387.92 | 291.27 | 0 | 0 | IX |
| 156 | -243.34 | -40.7284047735 | 597.47 | 614.54 | 186.91 | 0 | 0 | IX |
| 260 | 240.19 | 210.803931894 | 113.94 | 668.96 | 113.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 354.13 | -2.35 | -0.66 | 356.48 | 356.48 | 352.34 | 0 |
| 1732555800 | 356.48 | 2.63 | 0.74 | 353.85 | 360.33 | 350.33 | 0 |
| 1732296600 | 353.85 | 14.62 | 4.31 | 339.23 | 354.12 | 339.23 | 0 |
| 1732210200 | 339.23 | -0.82 | -0.24 | 340.05 | 340.43 | 336.27 | 0 |
| 1732123800 | 340.05 | 0.02 | 0.01 | 340.03 | 341.87 | 337.06 | 0 |
| 1732037400 | 340.03 | 3.16 | 0.94 | 336.87 | 341.2 | 333.77999 | 0 |
| 1731951000 | 336.87 | -7.78 | -2.26 | 344.65 | 344.69 | 335.82 | 0 |
| 1731691800 | 344.65 | 0.74 | 0.22 | 343.91 | 346.65 | 341.43 | 0 |
| 1731605400 | 343.91 | 5.13 | 1.51 | 338.78 | 345.57 | 338.32 | 0 |
| 1731519000 | 338.78 | -5.05 | -1.47 | 343.83 | 345.01 | 336.61 | 0 |
| 1731432600 | 343.83 | -5.27 | -1.51 | 349.1 | 349.1 | 341.53 | 0 |
| 1731346200 | 349.1 | -0.14 | -0.04 | 349.24 | 352.47 | 349.1 | 0 |
| 1731087000 | 349.24 | 8.33 | 2.44 | 340.91 | 350.4 | 340.91 | 0 |
| 1731000600 | 340.91 | -0.09 | -0.03 | 341 | 344.06 | 335.55 | 0 |
| 1730914200 | 341 | -5.82 | -1.68 | 346.82 | 353.94 | 338.62 | 0 |
| 1730827800 | 346.82 | 1.05 | 0.30 | 345.77 | 347.29 | 343.09 | 0 |
| 1730741400 | 345.77 | -5.01 | -1.43 | 350.78 | 351.79 | 344.73 | 0 |
| 1730482200 | 350.78 | 0.45 | 0.13 | 350.33 | 354.85 | 348.03 | 0 |
| 1730395800 | 350.33 | -4.33 | -1.22 | 354.66 | 354.66 | 347.98 | 0 |
| 1730309400 | 354.66 | -2.63 | -0.74 | 357.29 | 359.82 | 351.75 | 0 |
| 1730223000 | 357.29 | -4.99 | -1.38 | 362.28 | 365.03 | 356.29 | 0 |
| 1730136600 | 362.28 | 2.15 | 0.60 | 360.13 | 363.2 | 360.13 | 0 |
| 1729873800 | 360.13 | -2.56 | -0.71 | 362.69 | 363.14 | 359.04 | 0 |
| 1729787400 | 362.69 | 5.34 | 1.49 | 357.35 | 365.62 | 357.18 | 0 |
| 1729701000 | 357.35 | 0.81 | 0.23 | 356.54 | 359.14 | 354.65 | 0 |
| 1729614600 | 356.54 | -6.84 | -1.88 | 363.38 | 363.38 | 354.02 | 0 |
| 1729528200 | 363.38 | -8.49 | -2.28 | 371.87 | 373.04 | 361.57 | 0 |
| 1729269000 | 371.87 | -1.38 | -0.37 | 373.25 | 373.25 | 369.8 | 0 |
| 1729182600 | 373.25 | -4.39 | -1.16 | 377.64 | 377.99 | 371.09 | 0 |
| 1729096200 | 377.64 | 4.32 | 1.16 | 373.32 | 377.66 | 372.86 | 0 |
| 1729009800 | 373.32 | 4.45 | 1.21 | 368.87 | 374.95 | 368.87 | 0 |
| 1728923400 | 368.87 | -0.32 | -0.09 | 369.19 | 371.52 | 366.65 | 0 |
| 1728664200 | 369.19 | 6.2 | 1.71 | 362.99 | 369.4 | 362.15 | 0 |
| 1728577800 | 362.99 | -5.28 | -1.43 | 368.27 | 368.97 | 355.12 | 0 |
| 1728491400 | 368.27 | 4.33 | 1.19 | 363.94 | 368.79 | 363.94 | 0 |
| 1728405000 | 363.94 | -1.16 | -0.32 | 365.1 | 367.26 | 362.83 | 0 |
| 1728318600 | 365.1 | -6.85 | -1.84 | 371.95 | 372.91 | 364.83 | 0 |
| 1728059400 | 371.95 | 0.08 | 0.02 | 371.87 | 377.9 | 368.94 | 0 |
| 1727973000 | 371.87 | -9.74 | -2.55 | 381.61 | 381.61 | 371.22 | 0 |
| 1727886600 | 381.61 | -1.97 | -0.51 | 383.58 | 384.69 | 374.97 | 0 |
| 1727800200 | 383.58 | 6.72 | 1.78 | 376.86 | 387.92 | 376.86 | 0 |
| 1727713800 | 376.86 | -2.97 | -0.78 | 379.83 | 379.83 | 372.94 | 0 |
| 1727454600 | 379.83 | 6.26 | 1.68 | 373.57 | 381.43 | 373.33 | 0 |
| 1727368200 | 373.57 | 6.78 | 1.85 | 366.79 | 374.46 | 366.79 | 0 |
| 1727281800 | 366.79 | 0.17 | 0.05 | 366.62 | 368.55 | 365.05 | 0 |
| 1727195400 | 366.62 | -2.35 | -0.64 | 368.97 | 370.31 | 363.5 | 0 |
| 1727109000 | 368.97 | 2.78 | 0.76 | 366.19 | 371.02 | 364.27 | 0 |
| 1726849800 | 366.19 | -0.67 | -0.18 | 366.86 | 368.95 | 365.5 | 0 |
| 1726763400 | 366.86 | -8.62 | -2.30 | 375.48 | 381.34 | 364.68 | 0 |
| 1726677000 | 375.48 | -1.67 | -0.44 | 377.15 | 378.11 | 374.39 | 0 |
| 1726590600 | 377.15 | -2.32 | -0.61 | 379.47 | 382.4 | 377.15 | 0 |
| 1726504200 | 379.47 | -0.55 | -0.14 | 380.02 | 381.54 | 378.22 | 0 |
| 1726245000 | 380.02 | 5.17 | 1.38 | 374.85 | 382.22 | 374.71 | 0 |
| 1726158600 | 374.85 | -1.1 | -0.29 | 375.95 | 379.55 | 373.17 | 0 |
| 1726072200 | 375.95 | -4.75 | -1.25 | 380.7 | 381.45 | 373.1 | 0 |
| 1725985800 | 380.7 | 7.64 | 2.05 | 373.06 | 381.39 | 373.06 | 0 |
| 1725899400 | 373.06 | -1.65 | -0.44 | 374.71 | 375.6 | 367.9 | 0 |
| 1725640200 | 374.71 | 2.15 | 0.58 | 372.56 | 376.85 | 370.13 | 0 |
| 1725553800 | 372.56 | 7.52 | 2.06 | 365.04 | 376.85 | 365.04 | 0 |
| 1725467400 | 365.04 | 5.97 | 1.66 | 359.07 | 365.98 | 356.11 | 0 |
| 1725381000 | 359.07 | -4.15 | -1.14 | 363.22 | 363.26 | 356.02 | 0 |
| 1725294600 | 363.22 | 7.25 | 2.04 | 355.97 | 363.31 | 355.21 | 0 |
| 1725035400 | 355.97 | 5.7 | 1.63 | 350.27 | 359.01 | 350.27 | 0 |
| 1724949000 | 350.27 | -5.79 | -1.63 | 356.06 | 358.46 | 349.52 | 0 |
| 1724862600 | 356.06 | -0.07 | -0.02 | 356.13 | 356.83 | 353.97 | 0 |
| 1724776200 | 356.13 | 6.43 | 1.84 | 360.43 | 361.66 | 354.49 | 0 |
