Hot Features
프리미엄
FTSEurofirst 300 Eurozone Food Beverage and Tobacco Index (EB4510)
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 | -24.38 | -3.48584501001 | 699.4 | 710.74 | 655.57 | 0 | 0 | IX |
| 4 | -26.51 | -3.77888329793 | 701.53 | 714.3 | 655.57 | 0 | 0 | IX |
| 12 | 42.44 | 6.7090328496 | 632.58 | 732.55 | 632.58 | 0 | 0 | IX |
| 26 | -53.91 | -7.39577188482 | 728.93 | 745.57 | 623.37 | 0 | 0 | IX |
| 52 | -39.95 | -5.58764703414 | 714.97 | 768.47 | 623.37 | 0 | 0 | IX |
| 156 | -138.01 | -16.9747733786 | 813.03 | 859.26 | 623.37 | 0 | 0 | IX |
| 260 | 560.1 | 487.382526975 | 114.92 | 900.45 | 114.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 675.02 | 5.48 | 0.82 | 669.54 | 679.95 | 668.5 | 0 |
| 1744302600 | 669.54 | 10.08 | 1.53 | 659.46 | 681.17 | 659.46 | 0 |
| 1744216200 | 659.46 | -18.47 | -2.72 | 677.93 | 677.93 | 656.75 | 0 |
| 1744129800 | 677.93 | 16.06 | 2.43 | 661.87 | 680.26 | 661.87 | 0 |
| 1744043400 | 661.87 | -26.17 | -3.80 | 688.04 | 688.04 | 655.57 | 0 |
| 1743784200 | 688.04 | -11.36 | -1.62 | 699.4 | 710.74 | 688.04 | 0 |
| 1743697800 | 699.4 | 4.13 | 0.59 | 695.27 | 701.42 | 695.27 | 0 |
| 1743611400 | 695.27 | -0.12 | -0.02 | 695.39 | 698.17 | 692.05 | 0 |
| 1743525000 | 695.39 | 0.75 | 0.11 | 694.64 | 699.8 | 691.87 | 0 |
| 1743438600 | 694.64 | -6.23 | -0.89 | 700.87 | 700.87 | 691.81 | 0 |
| 1743183000 | 700.87 | 6.54 | 0.94 | 694.33 | 703.14 | 690 | 0 |
| 1743096600 | 694.33 | 2.03 | 0.29 | 692.3 | 697.25 | 692.3 | 0 |
| 1743010200 | 692.3 | -1.96 | -0.28 | 694.26 | 694.77 | 688.11 | 0 |
| 1742923800 | 694.26 | -1.3 | -0.19 | 695.56 | 700.76 | 693.45 | 0 |
| 1742837400 | 695.56 | -12.95 | -1.83 | 708.51 | 710.73 | 694.96 | 0 |
| 1742578200 | 708.51 | -1.08 | -0.15 | 709.59 | 711.78 | 706.93 | 0 |
| 1742491800 | 709.59 | 0.43 | 0.06 | 709.16 | 711.01 | 706.54 | 0 |
| 1742405400 | 709.16 | 0.37 | 0.05 | 708.79 | 711.09 | 706.26 | 0 |
| 1742319000 | 708.79 | -3.39 | -0.48 | 712.18 | 714.3 | 707.31 | 0 |
| 1742232600 | 712.18 | 4.66 | 0.66 | 707.52 | 713.68 | 706.78 | 0 |
| 1741973400 | 707.52 | 5.99 | 0.85 | 701.53 | 710.24 | 701.53 | 0 |
| 1741887000 | 701.53 | -6.53 | -0.92 | 708.06 | 708.36 | 700.15 | 0 |
| 1741800600 | 708.06 | -1.02 | -0.14 | 709.08 | 719.76 | 706.22 | 0 |
| 1741714200 | 709.08 | -12.94 | -1.79 | 722.02 | 727.36 | 708.15 | 0 |
| 1741627800 | 722.02 | 0.99 | 0.14 | 721.03 | 725.92 | 720.53 | 0 |
| 1741368600 | 721.03 | 5.11 | 0.71 | 715.92 | 721.03 | 711.74 | 0 |
| 1741282200 | 715.92 | -2.56 | -0.36 | 718.48 | 719.18 | 709.62 | 0 |
| 1741195800 | 718.48 | -14.07 | -1.92 | 732.55 | 732.55 | 718.48 | 0 |
| 1741109400 | 732.55 | 11.11 | 1.54 | 721.44 | 732.55 | 720.79 | 0 |
| 1741023000 | 721.44 | 2.21 | 0.31 | 719.23 | 724.48 | 715.03 | 0 |
| 1740763800 | 719.23 | 4.7 | 0.66 | 714.53 | 720.64 | 709.96 | 0 |
| 1740677400 | 714.53 | -1.49 | -0.21 | 716.02 | 716.02 | 706.42 | 0 |
| 1740591000 | 716.02 | 18.17 | 2.60 | 697.85 | 720.34 | 697.85 | 0 |
| 1740504600 | 697.85 | 1.95 | 0.28 | 695.9 | 698.26 | 693.01 | 0 |
| 1740418200 | 695.9 | 10.44 | 1.52 | 685.46 | 695.97 | 685.46 | 0 |
| 1740159000 | 685.46 | 7.95 | 1.17 | 677.51 | 685.46 | 677.51 | 0 |
| 1740072600 | 677.51 | -0.92 | -0.14 | 678.43 | 682.7 | 674.47 | 0 |
| 1739986200 | 678.43 | -4.01 | -0.59 | 682.44 | 683.24 | 677.38 | 0 |
| 1739899800 | 682.44 | -3.8 | -0.55 | 686.24 | 686.24 | 680.26 | 0 |
| 1739813400 | 686.24 | 1.29 | 0.19 | 684.95 | 686.47 | 679.2 | 0 |
| 1739554200 | 684.95 | 1.24 | 0.18 | 683.71 | 688.72 | 681.92 | 0 |
| 1739467800 | 683.71 | 8.75 | 1.30 | 674.96 | 687.87 | 674.86 | 0 |
| 1739381400 | 674.96 | 21.34 | 3.26 | 653.62 | 677.43 | 653.62 | 0 |
| 1739295000 | 653.62 | 1.48 | 0.23 | 652.14 | 657.88 | 652.14 | 0 |
| 1739208600 | 652.14 | -0.42 | -0.06 | 652.55999 | 654.6 | 651.33 | 0 |
| 1738949400 | 652.55999 | -0.91 | -0.14 | 653.47 | 657.04 | 651.04999 | 0 |
| 1738863000 | 653.47 | 12.59 | 1.96 | 640.88 | 654.36 | 640.88 | 0 |
| 1738776600 | 640.88 | -2.58 | -0.40 | 643.46 | 644.82 | 638.36 | 0 |
| 1738690200 | 643.46 | -7.44 | -1.14 | 650.9 | 650.9 | 643.46 | 0 |
| 1738603800 | 650.9 | -8.23 | -1.25 | 659.13 | 659.13 | 646.99 | 0 |
| 1738344600 | 659.13 | -2.27 | -0.34 | 661.4 | 663.77 | 658.69 | 0 |
| 1738258200 | 661.4 | 5.53 | 0.84 | 655.87 | 662.80999 | 654.51 | 0 |
| 1738171800 | 655.87 | -6.5 | -0.98 | 662.37 | 662.37 | 654.12 | 0 |
| 1738085400 | 662.37 | 5.71 | 0.87 | 656.66 | 667.01 | 655.49 | 0 |
| 1737999000 | 656.66 | 12.14 | 1.88 | 644.52 | 656.66 | 644.52 | 0 |
| 1737739800 | 644.52 | 4.72 | 0.74 | 639.79999 | 646.49 | 639.79999 | 0 |
| 1737653400 | 639.79999 | 0.12 | 0.02 | 639.67999 | 643.59 | 638.32 | 0 |
| 1737567000 | 639.67999 | -3.89 | -0.60 | 643.57 | 643.57 | 638.03 | 0 |
| 1737480600 | 643.57 | -2.72 | -0.42 | 646.29 | 646.29 | 641.05999 | 0 |
| 1737394200 | 646.29 | 3.22 | 0.50 | 643.07 | 648.04999 | 641.98 | 0 |
| 1737135000 | 643.07 | 10.49 | 1.66 | 632.58 | 644.27 | 632.58 | 0 |
| 1737048600 | 632.58 | 6.54 | 1.04 | 626.04 | 632.58 | 626.04 | 0 |
| 1736962200 | 626.04 | 2.67 | 0.43 | 623.37 | 629.39 | 623.37 | 0 |
| 1736875800 | 623.37 | -3.48 | -0.56 | 626.85 | 633.94 | 623.37 | 0 |
| 1736789400 | 626.85 | -3.15 | -0.50 | 628.67999 | 628.67999 | 624.29999 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
