Hot Features
프리미엄
FTSE 250 Ex Investment Companies Index (MCIX)
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 | -596.98 | -2.82724035521 | 21115.29 | 21120.28 | 20487.96 | 0 | 0 | IX |
| 4 | -1338.34 | -6.12326225657 | 21856.65 | 21971.53 | 20487.96 | 0 | 0 | IX |
| 12 | -1267.38 | -5.81748845228 | 21785.69 | 22019.75 | 20282.29 | 0 | 0 | IX |
| 26 | -1273.54 | -5.84411144533 | 21791.85 | 22444.46 | 20282.29 | 0 | 0 | IX |
| 52 | 159.82 | 0.785028752132 | 20358.49 | 22918.2 | 19984.39 | 0 | 0 | IX |
| 156 | 41.15 | 0.200955601265 | 20477.16 | 22918.2 | 16561.59 | 0 | 0 | IX |
| 260 | 2248.26 | 12.3057134491 | 18270.05 | 25605.58 | 12654.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 20612.23 | -300.54 | -1.44 | 20912.77 | 21021.45 | 20612.23 | 0 |
| 1741368600 | 20912.77 | -10.27 | -0.05 | 20923.04 | 20931.94 | 20662.14 | 0 |
| 1741282200 | 20923.04 | 42.63 | 0.20 | 20880.41 | 21016.71 | 20802.59 | 0 |
| 1741195800 | 20880.41 | 233.76 | 1.13 | 20646.65 | 21092.86 | 20646.57 | 0 |
| 1741109400 | 20646.65 | -468.64 | -2.22 | 21115.29 | 21120.28 | 20601.84 | 0 |
| 1741023000 | 21115.29 | 28.21 | 0.13 | 21087.08 | 21230.25 | 21026.56 | 0 |
| 1740763800 | 21087.08 | -79.55 | -0.38 | 21166.63 | 21168.53 | 20962.71 | 0 |
| 1740677400 | 21166.63 | -254.76 | -1.19 | 21421.39 | 21439.47 | 21098.07 | 0 |
| 1740591000 | 21421.39 | 158.81 | 0.75 | 21262.58 | 21541.03 | 21260.62 | 0 |
| 1740504600 | 21262.58 | -31.46 | -0.15 | 21294.04 | 21400.79 | 21253.73 | 0 |
| 1740418200 | 21294.04 | -105.17 | -0.49 | 21399.21 | 21488.34 | 21191.4 | 0 |
| 1740159000 | 21399.21 | 14.23 | 0.07 | 21384.98 | 21617.54 | 21375.78 | 0 |
| 1740072600 | 21384.98 | -95.12 | -0.44 | 21480.1 | 21601.37 | 21348.91 | 0 |
| 1739986200 | 21480.1 | -253.4 | -1.17 | 21733.5 | 21734.27 | 21453.08 | 0 |
| 1739899800 | 21733.5 | -68.67 | -0.31 | 21802.17 | 21867.06 | 21654.46 | 0 |
| 1739813400 | 21802.17 | -3.84 | -0.02 | 21806.01 | 21914.88 | 21773.81 | 0 |
| 1739554200 | 21806.01 | 0.89 | 0.00 | 21805.12 | 21928.84 | 21788.98 | 0 |
| 1739467800 | 21805.12 | 59.73 | 0.27 | 21745.39 | 21854.01 | 21672.48 | 0 |
| 1739381400 | 21745.39 | -13.16 | -0.06 | 21758.55 | 21971.53 | 21691.52 | 0 |
| 1739295000 | 21758.55 | -98.1 | -0.45 | 21856.65 | 21858.92 | 21711.07 | 0 |
| 1739208600 | 21856.65 | 221.1 | 1.02 | 21635.55 | 21900.21 | 21635.55 | 0 |
| 1738949400 | 21635.55 | -203.87 | -0.93 | 21839.42 | 21920.75 | 21621.81 | 0 |
| 1738863000 | 21839.42 | 205.35 | 0.95 | 21634.07 | 22019.75 | 21627.04 | 0 |
| 1738776600 | 21634.07 | 121.66 | 0.57 | 21512.41 | 21634.07 | 21424.97 | 0 |
| 1738690200 | 21512.41 | -62.48 | -0.29 | 21574.89 | 21588.38 | 21398.93 | 0 |
| 1738603800 | 21574.89 | -266.86 | -1.22 | 21841.75 | 21841.75 | 21333.87 | 0 |
| 1738344600 | 21841.75 | 148.24 | 0.68 | 21693.51 | 21857.09 | 21633.29 | 0 |
| 1738258200 | 21693.51 | 293.24 | 1.37 | 21400.27 | 21694.67 | 21393.93 | 0 |
| 1738171800 | 21400.27 | -55.98 | -0.26 | 21456.25 | 21614.74 | 21400.27 | 0 |
| 1738085400 | 21456.25 | 261.95 | 1.24 | 21194.3 | 21481.36 | 21164.12 | 0 |
| 1737999000 | 21194.3 | -97.83 | -0.46 | 21292.13 | 21293.03 | 21143.32 | 0 |
| 1737739800 | 21292.13 | -21.24 | -0.10 | 21313.37 | 21526.78 | 21253.37 | 0 |
| 1737653400 | 21313.37 | -62.63 | -0.29 | 21376 | 21410.93 | 21199.91 | 0 |
| 1737567000 | 21376 | -50.86 | -0.24 | 21426.86 | 21542.86 | 21363.71 | 0 |
| 1737480600 | 21426.86 | 140 | 0.66 | 21286.86 | 21426.86 | 21281.15 | 0 |
| 1737394200 | 21286.86 | -112.78 | -0.53 | 21399.64 | 21447.29 | 21235.59 | 0 |
| 1737135000 | 21399.64 | 128.37 | 0.60 | 21271.27 | 21429.7 | 21213.47 | 0 |
| 1737048600 | 21271.27 | 222.8 | 1.06 | 21048.47 | 21271.27 | 21042.33 | 0 |
| 1736962200 | 21048.47 | 688.15 | 3.38 | 20360.32 | 21048.47 | 20360.32 | 0 |
| 1736875800 | 20360.32 | 32.97 | 0.16 | 20327.35 | 20524.53 | 20325.53 | 0 |
| 1736789400 | 20327.35 | -48.18 | -0.24 | 20341.2 | 20362.2 | 20282.29 | 0 |
| 1736530200 | 20375.53 | -324.78 | -1.57 | 20700.31 | 20737.41 | 20375.53 | 0 |
| 1736443800 | 20700.31 | 43.46 | 0.21 | 20656.85 | 20715.53 | 20360.86 | 0 |
| 1736357400 | 20656.85 | -478.04 | -2.26 | 21134.89 | 21204.89 | 20644.35 | 0 |
| 1736271000 | 21134.89 | -293.16 | -1.37 | 21428.05 | 21436.56 | 21094.97 | 0 |
| 1736184600 | 21428.05 | 40.98 | 0.19 | 21387.07 | 21622.37 | 21362.08 | 0 |
| 1735925400 | 21387.07 | -77.4 | -0.36 | 21464.47 | 21472.12 | 21371.24 | 0 |
| 1735839000 | 21464.47 | -38.99 | -0.18 | 21503.46 | 21569.8 | 21386.57 | 0 |
| 1735666200 | 21503.46 | 249.38 | 1.17 | 21254.08 | 21515.44 | 21249.97 | 0 |
| 1735579800 | 21254.08 | -95.38 | -0.45 | 21349.46 | 21354.03 | 21164.03 | 0 |
| 1735320600 | 21349.46 | -112.32 | -0.52 | 21461.78 | 21468.95 | 21316.17 | 0 |
| 1735061400 | 21461.78 | 165.93 | 0.78 | 21295.85 | 21461.78 | 21291.37 | 0 |
| 1734975000 | 21295.85 | -68.14 | -0.32 | 21363.99 | 21363.99 | 21259.34 | 0 |
| 1734715800 | 21363.99 | 19.5 | 0.09 | 21344.49 | 21375.08 | 21146.87 | 0 |
| 1734629400 | 21344.49 | -192.63 | -0.89 | 21537.12 | 21537.12 | 21238.42 | 0 |
| 1734543000 | 21537.12 | 62.59 | 0.29 | 21474.53 | 21607.73 | 21474.53 | 0 |
| 1734456600 | 21474.53 | -311.16 | -1.43 | 21785.69 | 21785.69 | 21474.53 | 0 |
| 1734370200 | 21785.69 | -83.55 | -0.38 | 21869.24 | 21869.87 | 21728.06 | 0 |
| 1734111000 | 21869.24 | -72.3 | -0.33 | 21941.54 | 22031.96 | 21849.62 | 0 |
| 1734024600 | 21941.54 | -81.45 | -0.37 | 22022.99 | 22050.44 | 21938.42 | 0 |
| 1733938200 | 22022.99 | 34.69 | 0.16 | 21988.3 | 22078.06 | 21894.31 | 0 |
