Hot Features
프리미엄
FTSEurofirst 300 Eurozone Basic Resources Index (EB5510)
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 | -1.76 | -0.785714285714 | 224 | 227.63 | 218.76 | 0 | 0 | IX |
| 4 | -6.94 | -3.02818745091 | 229.18 | 239.74 | 216.75 | 0 | 0 | IX |
| 12 | -17.7 | -7.37684421105 | 239.94 | 251.9 | 216.75 | 0 | 0 | IX |
| 26 | -62.81 | -22.034730749 | 285.05 | 285.05 | 216.75 | 0 | 0 | IX |
| 52 | -36.09 | -13.9705028452 | 258.33 | 286.29 | 216.75 | 0 | 0 | IX |
| 156 | -64.72 | -22.5536660162 | 286.96 | 333.41 | 216.75 | 0 | 0 | IX |
| 260 | 70.83 | 46.7802655043 | 151.41 | 333.41 | 151.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 222.24 | 1.46 | 0.66 | 220.78 | 223.08 | 218.76 | 0 |
| 1732210200 | 220.78 | -0.43 | -0.19 | 221.21 | 221.46 | 219.52 | 0 |
| 1732123800 | 221.21 | -1.99 | -0.89 | 223.2 | 224.98 | 220.93 | 0 |
| 1732037400 | 223.2 | -1.6 | -0.71 | 224.8 | 227.15 | 220.54 | 0 |
| 1731951000 | 224.8 | -1.68 | -0.74 | 226.48 | 227.63 | 224.49 | 0 |
| 1731691800 | 226.48 | 2.48 | 1.11 | 224 | 227.52 | 222.7 | 0 |
| 1731605400 | 224 | 6.03 | 2.77 | 217.97 | 225.68 | 217.97 | 0 |
| 1731519000 | 217.97 | 0.56 | 0.26 | 217.41 | 220.45 | 216.75 | 0 |
| 1731432600 | 217.41 | -8.74 | -3.86 | 226.15 | 226.15 | 217.11 | 0 |
| 1731346200 | 226.15 | -2.49 | -1.09 | 228.64 | 229.09 | 226.15 | 0 |
| 1731087000 | 228.64 | -3.72 | -1.60 | 232.36 | 232.36 | 227.71 | 0 |
| 1731000600 | 232.36 | 5.61 | 2.47 | 226.75 | 234.44 | 226.75 | 0 |
| 1730914200 | 226.75 | -1.86 | -0.81 | 228.61 | 233.15 | 225.17 | 0 |
| 1730827800 | 228.61 | 1.58 | 0.70 | 227.03 | 229.35 | 227.03 | 0 |
| 1730741400 | 227.03 | -0.62 | -0.27 | 227.65 | 228.76 | 226.09 | 0 |
| 1730482200 | 227.65 | 1.14 | 0.50 | 226.51 | 228.51 | 226.47 | 0 |
| 1730395800 | 226.51 | -1.28 | -0.56 | 227.79 | 228.1 | 225.78 | 0 |
| 1730309400 | 227.79 | -6.73 | -2.87 | 234.52 | 234.52 | 227.04 | 0 |
| 1730223000 | 234.52 | -2.89 | -1.22 | 237.41 | 239.74 | 234.52 | 0 |
| 1730136600 | 237.41 | 2.62 | 1.12 | 234.79 | 238.46 | 234.79 | 0 |
| 1729873800 | 234.79 | 5.61 | 2.45 | 229.18 | 235.57 | 229.18 | 0 |
| 1729787400 | 229.18 | -2.82 | -1.22 | 232 | 234.38 | 229.18 | 0 |
| 1729701000 | 232 | -0.95 | -0.41 | 232.95 | 233.7 | 231.49 | 0 |
| 1729614600 | 232.95 | 1.65 | 0.71 | 231.3 | 233.72 | 230.82 | 0 |
| 1729528200 | 231.3 | -3.81 | -1.62 | 235.11 | 235.11 | 231.21 | 0 |
| 1729269000 | 235.11 | 3.91 | 1.69 | 231.2 | 236.19 | 231.2 | 0 |
| 1729182600 | 231.2 | 0.2 | 0.09 | 231 | 231.65 | 228.3 | 0 |
| 1729096200 | 231 | -5.39 | -2.28 | 236.39 | 237.56 | 229.42 | 0 |
| 1729009800 | 236.39 | -6.48 | -2.67 | 242.87 | 242.87 | 235.43 | 0 |
| 1728923400 | 242.87 | -3.85 | -1.56 | 246.72 | 246.93 | 241.47 | 0 |
| 1728664200 | 246.72 | 3.42 | 1.41 | 243.3 | 247.28 | 242.57 | 0 |
| 1728577800 | 243.3 | -1.1 | -0.45 | 244.4 | 244.4 | 241.03 | 0 |
| 1728491400 | 244.4 | 2.53 | 1.05 | 241.87 | 244.4 | 241.7 | 0 |
| 1728405000 | 241.87 | -8.48 | -3.39 | 250.35 | 250.35 | 240.82 | 0 |
| 1728318600 | 250.35 | -0.11 | -0.04 | 250.46 | 251.9 | 246.52 | 0 |
| 1728059400 | 250.46 | 4.45 | 1.81 | 246.01 | 251.17 | 246.01 | 0 |
| 1727973000 | 246.01 | -0.41 | -0.17 | 246.42 | 248.92 | 245.38 | 0 |
| 1727886600 | 246.42 | -0.25 | -0.10 | 246.67 | 247.86 | 244.49 | 0 |
| 1727800200 | 246.67 | -0.38 | -0.15 | 247.05 | 249.58 | 245.24 | 0 |
| 1727713800 | 247.05 | 1.35 | 0.55 | 245.7 | 248.97 | 244.43 | 0 |
| 1727454600 | 245.7 | -0.18 | -0.07 | 245.88 | 248.3 | 245.34 | 0 |
| 1727368200 | 245.88 | 7.27 | 3.05 | 238.61 | 247.4 | 238.61 | 0 |
| 1727281800 | 238.61 | -2.23 | -0.93 | 240.84 | 242.7 | 238.54 | 0 |
| 1727195400 | 240.84 | 7.33 | 3.14 | 233.51 | 241.81 | 233.51 | 0 |
| 1727109000 | 233.51 | 0.03 | 0.01 | 233.48 | 234.21 | 231.86 | 0 |
| 1726849800 | 233.48 | -6.85 | -2.85 | 240.33 | 240.33 | 232.64 | 0 |
| 1726763400 | 240.33 | 4.47 | 1.90 | 235.86 | 243.34 | 235.86 | 0 |
| 1726677000 | 235.86 | 1.18 | 0.50 | 234.68 | 236.02 | 233.64 | 0 |
| 1726590600 | 234.68 | 3.47 | 1.50 | 231.21 | 235.31 | 231.21 | 0 |
| 1726504200 | 231.21 | -0.79 | -0.34 | 232 | 232 | 230.28 | 0 |
| 1726245000 | 232 | 2.89 | 1.26 | 229.11 | 232.76 | 229.11 | 0 |
| 1726158600 | 229.11 | 3.69 | 1.64 | 225.42 | 231.1 | 225.42 | 0 |
| 1726072200 | 225.42 | -1.13 | -0.50 | 226.55 | 228.87 | 224.94 | 0 |
| 1725985800 | 226.55 | -1.74 | -0.76 | 228.29 | 229.46 | 226.29 | 0 |
| 1725899400 | 228.29 | -0.88 | -0.38 | 229.17 | 230.92 | 228.29 | 0 |
| 1725640200 | 229.17 | -3.22 | -1.39 | 232.39 | 232.72 | 229.07 | 0 |
| 1725553800 | 232.39 | -1.78 | -0.76 | 234.17 | 236.71 | 231.95 | 0 |
| 1725467400 | 234.17 | -4.22 | -1.77 | 238.39 | 238.39 | 233.74 | 0 |
| 1725381000 | 238.39 | -5.08 | -2.09 | 243.47 | 244.49 | 237.22 | 0 |
| 1725294600 | 243.47 | 1.65 | 0.68 | 241.82 | 244.38 | 239.88 | 0 |
| 1725035400 | 241.82 | 1.88 | 0.78 | 239.94 | 243.17 | 239.94 | 0 |
| 1724949000 | 239.94 | 1.81 | 0.76 | 238.13 | 240.91 | 238.13 | 0 |
| 1724862600 | 238.13 | 0.36 | 0.15 | 237.77 | 239.15 | 237.29 | 0 |
| 1724776200 | 237.77 | -1.14 | -0.48 | 240.63 | 241.79 | 237.77 | 0 |
| 1724430600 | 238.91 | 2.37 | 1.00 | 236.54 | 239.59 | 236.54 | 0 |
