Hot Features
프리미엄
FTSEurofirst 300 Eurozone Utilities Index (EB6510)
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 | 13.28 | 2.77232683395 | 479.02 | 492.38 | 478.41 | 0 | 0 | IX |
| 4 | 34.95 | 7.64184978682 | 457.35 | 492.38 | 456.46 | 0 | 0 | IX |
| 12 | 46.47 | 10.423255501 | 445.83 | 492.38 | 442.1 | 0 | 0 | IX |
| 26 | 18.33 | 3.86733337553 | 473.97 | 494.27 | 438.6 | 0 | 0 | IX |
| 52 | 72.04 | 17.1417693809 | 420.26 | 494.27 | 413.38 | 0 | 0 | IX |
| 156 | 78.41 | 18.9446471285 | 413.89 | 494.27 | 344.44 | 0 | 0 | IX |
| 260 | 363.35 | 281.775882125 | 128.95 | 494.27 | 128.95 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 492.3 | 1.92 | 0.39 | 490.38 | 492.38 | 487.46 | 0 |
| 1742405400 | 490.38 | 1.11 | 0.23 | 489.27 | 490.86 | 489.1 | 0 |
| 1742319000 | 489.27 | 1.83 | 0.38 | 487.44 | 489.72 | 486.31 | 0 |
| 1742232600 | 487.44 | 3.51 | 0.73 | 483.93 | 488.27 | 483.93 | 0 |
| 1741973400 | 483.93 | 0.63 | 0.13 | 483.3 | 485.13 | 480.59 | 0 |
| 1741887000 | 483.3 | 4.28 | 0.89 | 479.02 | 484.82 | 478.41 | 0 |
| 1741800600 | 479.02 | -0.37 | -0.08 | 479.39 | 482.12 | 476.63 | 0 |
| 1741714200 | 479.39 | 0.93 | 0.19 | 478.46 | 484.34 | 477.33 | 0 |
| 1741627800 | 478.46 | 4.55 | 0.96 | 473.91 | 481.14 | 473.91 | 0 |
| 1741368600 | 473.91 | 7.68 | 1.65 | 466.23 | 473.91 | 466.23 | 0 |
| 1741282200 | 466.23 | -0.56 | -0.12 | 466.79 | 466.96 | 460.28 | 0 |
| 1741195800 | 466.79 | -6.96 | -1.47 | 473.75 | 473.75 | 466.65 | 0 |
| 1741109400 | 473.75 | -1.03 | -0.22 | 474.78 | 479.58 | 472.47 | 0 |
| 1741023000 | 474.78 | -3.26 | -0.68 | 478.04 | 478.04 | 470.11 | 0 |
| 1740763800 | 478.04 | 3.12 | 0.66 | 474.92 | 478.04 | 474.07 | 0 |
| 1740677400 | 474.92 | -1.72 | -0.36 | 476.64 | 476.93 | 473.13 | 0 |
| 1740591000 | 476.64 | 3.94 | 0.83 | 472.7 | 478.44 | 472.7 | 0 |
| 1740504600 | 472.7 | 2.13 | 0.45 | 470.57 | 473.92 | 469.77 | 0 |
| 1740418200 | 470.57 | 9.77 | 2.12 | 460.8 | 470.6 | 460.8 | 0 |
| 1740159000 | 460.8 | 2.45 | 0.53 | 458.35 | 460.8 | 456.46 | 0 |
| 1740072600 | 458.35 | 1 | 0.22 | 457.35 | 460.1 | 457.31 | 0 |
| 1739986200 | 457.35 | 3.04 | 0.67 | 454.31 | 460.56 | 454.31 | 0 |
| 1739899800 | 454.31 | -1.16 | -0.25 | 455.47 | 456.55 | 453.34 | 0 |
| 1739813400 | 455.47 | -0.95 | -0.21 | 456.42 | 457.65 | 453.54 | 0 |
| 1739554200 | 456.42 | -0.65 | -0.14 | 457.07 | 457.98 | 454.94 | 0 |
| 1739467800 | 457.07 | 3.92 | 0.87 | 453.15 | 458.66 | 452.34 | 0 |
| 1739381400 | 453.15 | -3.95 | -0.86 | 457.1 | 460.85 | 451.54 | 0 |
| 1739295000 | 457.1 | -4.71 | -1.02 | 461.81 | 462.79 | 457.1 | 0 |
| 1739208600 | 461.81 | 2.57 | 0.56 | 459.24 | 463.21 | 459.24 | 0 |
| 1738949400 | 459.24 | -0.8 | -0.17 | 460.04 | 463.12 | 457.87 | 0 |
| 1738863000 | 460.04 | -5.93 | -1.27 | 465.97 | 467.62 | 459.39 | 0 |
| 1738776600 | 465.97 | 2.35 | 0.51 | 463.62 | 466.07 | 461.53 | 0 |
| 1738690200 | 463.62 | 2.94 | 0.64 | 460.68 | 463.71 | 458.16 | 0 |
| 1738603800 | 460.68 | -0.85 | -0.18 | 461.53 | 462.14 | 458.49 | 0 |
| 1738344600 | 461.53 | 0.97 | 0.21 | 460.56 | 463.84 | 460.22 | 0 |
| 1738258200 | 460.56 | 4.75 | 1.04 | 455.81 | 461.84 | 455.32 | 0 |
| 1738171800 | 455.81 | 1.16 | 0.26 | 454.65 | 456.2 | 450.59 | 0 |
| 1738085400 | 454.65 | 5.11 | 1.14 | 449.54 | 458.63 | 448.64 | 0 |
| 1737999000 | 449.54 | 2.92 | 0.65 | 446.62 | 455.39 | 446.62 | 0 |
| 1737739800 | 446.62 | -1.57 | -0.35 | 448.19 | 449.05 | 444.28 | 0 |
| 1737653400 | 448.19 | 0.36 | 0.08 | 447.83 | 449.98 | 446.46 | 0 |
| 1737567000 | 447.83 | -6.61 | -1.45 | 454.44 | 454.44 | 447.29 | 0 |
| 1737480600 | 454.44 | 0.9 | 0.20 | 453.54 | 454.73 | 449.64 | 0 |
| 1737394200 | 453.54 | -6.84 | -1.49 | 460.38 | 460.38 | 452.11 | 0 |
| 1737135000 | 460.38 | 4.3 | 0.94 | 456.08 | 462.65 | 456.08 | 0 |
| 1737048600 | 456.08 | 1.72 | 0.38 | 454.36 | 456.08 | 450.82 | 0 |
| 1736962200 | 454.36 | 5.72 | 1.27 | 448.64 | 454.79 | 448.64 | 0 |
| 1736875800 | 448.64 | 0.33 | 0.07 | 448.31 | 450.36 | 447.52 | 0 |
| 1736789400 | 448.31 | 0.11 | 0.02 | 451.05 | 451.22 | 448.04 | 0 |
| 1736530200 | 448.2 | -9.47 | -2.07 | 457.67 | 457.67 | 448.05 | 0 |
| 1736443800 | 457.67 | 0.24 | 0.05 | 457.43 | 459.93 | 456.42 | 0 |
| 1736357400 | 457.43 | -2.25 | -0.49 | 459.68 | 459.68 | 452.64 | 0 |
| 1736271000 | 459.68 | -2.39 | -0.52 | 462.07 | 463.61 | 458.31 | 0 |
| 1736184600 | 462.07 | -0.1 | -0.02 | 462.17 | 462.25 | 456.95 | 0 |
| 1735925400 | 462.17 | 2.39 | 0.52 | 459.78 | 463.77 | 459.11 | 0 |
| 1735839000 | 459.78 | 8.82 | 1.96 | 450.96 | 459.93 | 450.96 | 0 |
| 1735666200 | 450.96 | 1.65 | 0.37 | 449.31 | 452.01 | 449.31 | 0 |
| 1735579800 | 449.31 | 1.27 | 0.28 | 448.04 | 450.69 | 447.68 | 0 |
| 1735320600 | 448.04 | 2.21 | 0.50 | 445.83 | 448.04 | 442.1 | 0 |
| 1735061400 | 445.83 | 0.62 | 0.14 | 445.21 | 446.28 | 445.21 | 0 |
| 1734975000 | 445.21 | 1.23 | 0.28 | 443.98 | 446.48 | 442.8 | 0 |
