Hot Features
프리미엄
FTSE EuroMid Eurozone (M0EB)
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 | -13.57 | -0.366317176145 | 3704.44 | 3789.54 | 3664.2 | 0 | 0 | IX |
| 4 | -106.31 | -2.79970925792 | 3797.18 | 3837.68 | 3664.2 | 0 | 0 | IX |
| 12 | 21.13 | 0.575790110471 | 3669.74 | 3890.18 | 3631.25 | 0 | 0 | IX |
| 26 | -161.84 | -4.20067952169 | 3852.71 | 3890.18 | 3377.6 | 0 | 0 | IX |
| 52 | 285.99 | 8.39941495736 | 3404.88 | 3890.18 | 3369.66 | 0 | 0 | IX |
| 156 | -111.11 | -2.92242463138 | 3801.98 | 3890.18 | 2626.21 | 0 | 0 | IX |
| 260 | 515.14 | 16.221152302 | 3175.73 | 3890.18 | 2044.69 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3699.89 | -7.4 | -0.20 | 3707.29 | 3734.59 | 3698.82 | 0 |
| 1732037400 | 3707.29 | -40.44 | -1.08 | 3747.73 | 3760.2 | 3668.05 | 0 |
| 1731951000 | 3747.73 | -13.59 | -0.36 | 3761.32 | 3764.24 | 3731.06 | 0 |
| 1731691800 | 3761.32 | -5.98 | -0.16 | 3767.3 | 3789.54 | 3748.59 | 0 |
| 1731605400 | 3767.3 | 62.86 | 1.70 | 3704.44 | 3767.46 | 3704.44 | 0 |
| 1731519000 | 3704.44 | -17.09 | -0.46 | 3721.53 | 3735.27 | 3686.62 | 0 |
| 1731432600 | 3721.53 | -88.36 | -2.32 | 3809.89 | 3809.89 | 3718.77 | 0 |
| 1731346200 | 3809.89 | 43.17 | 1.15 | 3766.72 | 3824.49 | 3766.72 | 0 |
| 1731087000 | 3766.72 | -10.08 | -0.27 | 3776.8 | 3789.05 | 3756.4 | 0 |
| 1731000600 | 3776.8 | 50.65 | 1.36 | 3726.15 | 3792.79 | 3726.15 | 0 |
| 1730914200 | 3726.15 | -36.53 | -0.97 | 3762.68 | 3820.71 | 3717.34 | 0 |
| 1730827800 | 3762.68 | 14.95 | 0.40 | 3747.73 | 3768.03 | 3742.51 | 0 |
| 1730741400 | 3747.73 | -12.96 | -0.34 | 3760.69 | 3773.58 | 3747.73 | 0 |
| 1730482200 | 3760.69 | 29.97 | 0.80 | 3730.72 | 3769.36 | 3730.72 | 0 |
| 1730395800 | 3730.72 | -37.98 | -1.01 | 3768.7 | 3768.7 | 3711.86 | 0 |
| 1730309400 | 3768.7 | -31.99 | -0.84 | 3800.69 | 3801.78 | 3766.45 | 0 |
| 1730223000 | 3800.69 | -19.28 | -0.50 | 3819.97 | 3837.68 | 3798.7 | 0 |
| 1730136600 | 3819.97 | 23.28 | 0.61 | 3796.69 | 3826.94 | 3794.22 | 0 |
| 1729873800 | 3796.69 | -0.24 | -0.01 | 3796.93 | 3807.11 | 3784.55 | 0 |
| 1729787400 | 3796.93 | -0.25 | -0.01 | 3797.18 | 3824.42 | 3796.93 | 0 |
| 1729701000 | 3797.18 | -14.53 | -0.38 | 3811.71 | 3826.49 | 3797.18 | 0 |
| 1729614600 | 3811.71 | -18.26 | -0.48 | 3829.97 | 3829.97 | 3786.96 | 0 |
| 1729528200 | 3829.97 | -40.07 | -1.04 | 3870.04 | 3877.88 | 3829.07 | 0 |
| 1729269000 | 3870.04 | 11.15 | 0.29 | 3858.89 | 3874.24 | 3853.59 | 0 |
| 1729182600 | 3858.89 | 13.16 | 0.34 | 3845.73 | 3873.18 | 3843.96 | 0 |
| 1729096200 | 3845.73 | 17.94 | 0.47 | 3827.79 | 3849.53 | 3804.76 | 0 |
| 1729009800 | 3827.79 | 2.9 | 0.08 | 3824.89 | 3846.22 | 3821.44 | 0 |
| 1728923400 | 3824.89 | 1.75 | 0.05 | 3823.14 | 3825.75 | 3806.22 | 0 |
| 1728664200 | 3823.14 | 14.72 | 0.39 | 3808.42 | 3827.18 | 3806.96 | 0 |
| 1728577800 | 3808.42 | -10.15 | -0.27 | 3818.57 | 3826.97 | 3795.22 | 0 |
| 1728491400 | 3818.57 | 29.5 | 0.78 | 3789.07 | 3819.16 | 3789.07 | 0 |
| 1728405000 | 3789.07 | -11.86 | -0.31 | 3800.93 | 3800.93 | 3767.33 | 0 |
| 1728318600 | 3800.93 | -11.41 | -0.30 | 3812.34 | 3827.81 | 3788.96 | 0 |
| 1728059400 | 3812.34 | 44.12 | 1.17 | 3768.22 | 3822.94 | 3768.22 | 0 |
| 1727973000 | 3768.22 | -34.89 | -0.92 | 3803.11 | 3803.38 | 3763.32 | 0 |
| 1727886600 | 3803.11 | -8.42 | -0.22 | 3811.53 | 3814.76 | 3785.73 | 0 |
| 1727800200 | 3811.53 | -29.35 | -0.76 | 3840.88 | 3862.13 | 3801.85 | 0 |
| 1727713800 | 3840.88 | -44.72 | -1.15 | 3885.6 | 3885.6 | 3834.84 | 0 |
| 1727454600 | 3885.6 | 39.61 | 1.03 | 3845.99 | 3890.18 | 3845.99 | 0 |
| 1727368200 | 3845.99 | 61.44 | 1.62 | 3784.55 | 3860.06 | 3784.55 | 0 |
| 1727281800 | 3784.55 | 25.08 | 0.67 | 3759.47 | 3794.18 | 3747.45 | 0 |
| 1727195400 | 3759.47 | 19.83 | 0.53 | 3739.64 | 3775.95 | 3739.64 | 0 |
| 1727109000 | 3739.64 | 6.4 | 0.17 | 3733.24 | 3750.69 | 3713.72 | 0 |
| 1726849800 | 3733.24 | -59.21 | -1.56 | 3792.45 | 3792.45 | 3733.24 | 0 |
| 1726763400 | 3792.45 | 58.67 | 1.57 | 3733.78 | 3799.97 | 3733.78 | 0 |
| 1726677000 | 3733.78 | -8.44 | -0.23 | 3742.22 | 3743.41 | 3731.29 | 0 |
| 1726590600 | 3742.22 | 35.46 | 0.96 | 3706.76 | 3756.79 | 3706.76 | 0 |
| 1726504200 | 3706.76 | -5.79 | -0.16 | 3712.55 | 3717.77 | 3697.43 | 0 |
| 1726245000 | 3712.55 | 36.94 | 1.01 | 3675.61 | 3718.33 | 3675.61 | 0 |
| 1726158600 | 3675.61 | 31.03 | 0.85 | 3644.58 | 3697.47 | 3644.58 | 0 |
| 1726072200 | 3644.58 | -17.23 | -0.47 | 3661.81 | 3678.07 | 3631.25 | 0 |
| 1725985800 | 3661.81 | -26.2 | -0.71 | 3688.01 | 3703.03 | 3653.2 | 0 |
| 1725899400 | 3688.01 | 33.16 | 0.91 | 3654.85 | 3692.43 | 3654.85 | 0 |
| 1725640200 | 3654.85 | -32.95 | -0.89 | 3687.8 | 3698.64 | 3650.6 | 0 |
| 1725553800 | 3687.8 | 15.66 | 0.43 | 3672.14 | 3705.61 | 3663.34 | 0 |
| 1725467400 | 3672.14 | -13.42 | -0.36 | 3685.56 | 3685.56 | 3643.51 | 0 |
| 1725381000 | 3685.56 | -22.35 | -0.60 | 3707.91 | 3725.31 | 3676.55 | 0 |
| 1725294600 | 3707.91 | -4.12 | -0.11 | 3712.03 | 3713.35 | 3677.58 | 0 |
| 1725035400 | 3712.03 | 26.98 | 0.73 | 3685.05 | 3718.86 | 3685.05 | 0 |
| 1724949000 | 3685.05 | 15.31 | 0.42 | 3669.74 | 3694.29 | 3666.51 | 0 |
| 1724862600 | 3669.74 | 6.6 | 0.18 | 3663.14 | 3677 | 3661.92 | 0 |
| 1724776200 | 3663.14 | 2.26 | 0.06 | 3664.63 | 3676.64 | 3658.09 | 0 |
| 1724430600 | 3660.88 | 33.24 | 0.92 | 3627.64 | 3662.41 | 3627.64 | 0 |
| 1724344200 | 3627.64 | 11.68 | 0.32 | 3615.96 | 3639.23 | 3614.5 | 0 |
| 1724257800 | 3615.96 | 21.41 | 0.60 | 3594.55 | 3620.04 | 3592.86 | 0 |
