Hot Features
프리미엄
FTSEurofirst 300 Eurozone Personal Care Drug and Grocery Stores (EB4520)
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 | 5.67 | 0.305447963411 | 1856.29 | 1868.58 | 1828.36 | 0 | 0 | IX |
| 4 | 54.28 | 3.00274384847 | 1807.68 | 1909.49 | 1773.92 | 0 | 0 | IX |
| 12 | 44.58 | 2.45298176496 | 1817.38 | 1909.49 | 1773.92 | 0 | 0 | IX |
| 26 | -33.56 | -1.77049041952 | 1895.52 | 1909.49 | 1719.86 | 0 | 0 | IX |
| 52 | 109.43 | 6.24411564995 | 1752.53 | 1910.92 | 1708.87 | 0 | 0 | IX |
| 156 | -192.58 | -9.37338771696 | 2054.54 | 2075.71 | 1580.92 | 0 | 0 | IX |
| 260 | 1756.33 | 1662.71892455 | 105.63 | 2128.81 | 105.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1861.96 | 23.58 | 1.28 | 1838.38 | 1868.58 | 1834.05 | 0 |
| 1732210200 | 1838.38 | -11.13 | -0.60 | 1849.51 | 1851.73 | 1835.33 | 0 |
| 1732123800 | 1849.51 | 2.22 | 0.12 | 1847.29 | 1858.08 | 1840 | 0 |
| 1732037400 | 1847.29 | -10.97 | -0.59 | 1858.26 | 1859.27 | 1828.36 | 0 |
| 1731951000 | 1858.26 | 8.87 | 0.48 | 1849.39 | 1865.79 | 1849.39 | 0 |
| 1731691800 | 1849.39 | -6.9 | -0.37 | 1856.29 | 1856.29 | 1846.3 | 0 |
| 1731605400 | 1856.29 | 3.77 | 0.20 | 1852.52 | 1859.84 | 1844.2 | 0 |
| 1731519000 | 1852.52 | -1.41 | -0.08 | 1853.93 | 1858.45 | 1847.6 | 0 |
| 1731432600 | 1853.93 | -26.57 | -1.41 | 1880.5 | 1880.5 | 1853.63 | 0 |
| 1731346200 | 1880.5 | 8.32 | 0.44 | 1872.18 | 1884.67 | 1872.18 | 0 |
| 1731087000 | 1872.18 | 15.17 | 0.82 | 1857.01 | 1880.29 | 1857.01 | 0 |
| 1731000600 | 1857.01 | 11.93 | 0.65 | 1845.08 | 1863.01 | 1845.08 | 0 |
| 1730914200 | 1845.08 | 20.76 | 1.14 | 1824.32 | 1909.49 | 1824.32 | 0 |
| 1730827800 | 1824.32 | 5.93 | 0.33 | 1818.39 | 1832.46 | 1812.97 | 0 |
| 1730741400 | 1818.39 | 9.77 | 0.54 | 1808.62 | 1823.74 | 1805.39 | 0 |
| 1730482200 | 1808.62 | 21.99 | 1.23 | 1786.63 | 1814.99 | 1786.63 | 0 |
| 1730395800 | 1786.63 | 3.26 | 0.18 | 1783.37 | 1794.27 | 1773.92 | 0 |
| 1730309400 | 1783.37 | -22.8 | -1.26 | 1806.17 | 1806.17 | 1777.56 | 0 |
| 1730223000 | 1806.17 | -9.09 | -0.50 | 1815.26 | 1826.06 | 1803.83 | 0 |
| 1730136600 | 1815.26 | 8.18 | 0.45 | 1807.08 | 1822.03 | 1807.08 | 0 |
| 1729873800 | 1807.08 | -0.6 | -0.03 | 1807.68 | 1810.55 | 1794.65 | 0 |
| 1729787400 | 1807.68 | 13.44 | 0.75 | 1794.24 | 1828.29 | 1794.24 | 0 |
| 1729701000 | 1794.24 | -9.55 | -0.53 | 1803.79 | 1817.14 | 1794.24 | 0 |
| 1729614600 | 1803.79 | -6.77 | -0.37 | 1810.56 | 1810.56 | 1795.16 | 0 |
| 1729528200 | 1810.56 | -16.6 | -0.91 | 1827.16 | 1827.16 | 1810.56 | 0 |
| 1729269000 | 1827.16 | 3.65 | 0.20 | 1823.51 | 1829.41 | 1816.31 | 0 |
| 1729182600 | 1823.51 | 17.3 | 0.96 | 1806.21 | 1830.13 | 1806.21 | 0 |
| 1729096200 | 1806.21 | -9.38 | -0.52 | 1815.59 | 1821.85 | 1806.21 | 0 |
| 1729009800 | 1815.59 | 5.17 | 0.29 | 1810.42 | 1819.63 | 1799.59 | 0 |
| 1728923400 | 1810.42 | -38.89 | -2.10 | 1849.31 | 1849.31 | 1802.05 | 0 |
| 1728664200 | 1849.31 | -1.48 | -0.08 | 1850.79 | 1855.06 | 1840.2 | 0 |
| 1728577800 | 1850.79 | -9.52 | -0.51 | 1860.31 | 1864.76 | 1850.67 | 0 |
| 1728491400 | 1860.31 | 17.4 | 0.94 | 1842.91 | 1860.31 | 1842.6 | 0 |
| 1728405000 | 1842.91 | 3.33 | 0.18 | 1839.58 | 1851.97 | 1837.26 | 0 |
| 1728318600 | 1839.58 | 14.48 | 0.79 | 1825.1 | 1847.86 | 1825.1 | 0 |
| 1728059400 | 1825.1 | -2.05 | -0.11 | 1827.15 | 1830.9 | 1821.19 | 0 |
| 1727973000 | 1827.15 | -20.49 | -1.11 | 1847.64 | 1847.64 | 1824.11 | 0 |
| 1727886600 | 1847.64 | -18.44 | -0.99 | 1866.08 | 1866.77 | 1842.26 | 0 |
| 1727800200 | 1866.08 | 8.48 | 0.46 | 1857.6 | 1867.93 | 1855.96 | 0 |
| 1727713800 | 1857.6 | -18.04 | -0.96 | 1875.64 | 1879.61 | 1857.33 | 0 |
| 1727454600 | 1875.64 | 17.46 | 0.94 | 1858.18 | 1878.6 | 1858.18 | 0 |
| 1727368200 | 1858.18 | -2.13 | -0.11 | 1860.31 | 1868.81 | 1848.17 | 0 |
| 1727281800 | 1860.31 | 14.74 | 0.80 | 1845.57 | 1866.21 | 1843.05 | 0 |
| 1727195400 | 1845.57 | 20.5 | 1.12 | 1825.07 | 1845.57 | 1824.84 | 0 |
| 1727109000 | 1825.07 | 16.37 | 0.91 | 1808.7 | 1834.49 | 1808.7 | 0 |
| 1726849800 | 1808.7 | -10.29 | -0.57 | 1818.99 | 1825.49 | 1805.27 | 0 |
| 1726763400 | 1818.99 | 6.85 | 0.38 | 1812.14 | 1825.69 | 1808.57 | 0 |
| 1726677000 | 1812.14 | -12.05 | -0.66 | 1824.19 | 1831.65 | 1812.14 | 0 |
| 1726590600 | 1824.19 | 2.74 | 0.15 | 1821.45 | 1830.22 | 1818.3 | 0 |
| 1726504200 | 1821.45 | 4.45 | 0.24 | 1817 | 1823.74 | 1815.53 | 0 |
| 1726245000 | 1817 | 5.31 | 0.29 | 1811.69 | 1821.59 | 1809.08 | 0 |
| 1726158600 | 1811.69 | 4.13 | 0.23 | 1807.56 | 1819.34 | 1807.56 | 0 |
| 1726072200 | 1807.56 | -7.1 | -0.39 | 1814.66 | 1817.36 | 1804.79 | 0 |
| 1725985800 | 1814.66 | -10.21 | -0.56 | 1824.87 | 1824.87 | 1810.3 | 0 |
| 1725899400 | 1824.87 | 11.46 | 0.63 | 1813.41 | 1826.95 | 1813.41 | 0 |
| 1725640200 | 1813.41 | -1.65 | -0.09 | 1815.06 | 1825.26 | 1806.66 | 0 |
| 1725553800 | 1815.06 | -11.5 | -0.63 | 1826.56 | 1830.12 | 1815.06 | 0 |
| 1725467400 | 1826.56 | -12.6 | -0.69 | 1839.16 | 1839.48 | 1819.24 | 0 |
| 1725381000 | 1839.16 | 15.51 | 0.85 | 1823.65 | 1839.16 | 1823.65 | 0 |
| 1725294600 | 1823.65 | 0.85 | 0.05 | 1822.8 | 1826.14 | 1820.32 | 0 |
| 1725035400 | 1822.8 | 5.42 | 0.30 | 1817.38 | 1822.8 | 1813.55 | 0 |
| 1724949000 | 1817.38 | 9.18 | 0.51 | 1808.2 | 1820.24 | 1807.63 | 0 |
| 1724862600 | 1808.2 | 4.58 | 0.25 | 1803.62 | 1815.47 | 1803.62 | 0 |
| 1724776200 | 1803.62 | 23.35 | 1.31 | 1784.64 | 1810.03 | 1784.64 | 0 |
| 1724430600 | 1780.27 | 7.33 | 0.41 | 1772.94 | 1781.81 | 1767.5 | 0 |
