Hot Features
프리미엄
FTSE MV Exchanges (MV1X)
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 | 689.41 | 0.83836009707 | 82233.16 | 83210.88 | 81274.57 | 0 | 0 | IX |
| 4 | -711.9 | -0.851204054979 | 83634.47 | 84791.99 | 81274.57 | 0 | 0 | IX |
| 12 | 3403.06 | 4.27952838241 | 79519.51 | 85638.89 | 78769.18 | 0 | 0 | IX |
| 26 | 8677.95 | 11.6883216589 | 74244.62 | 85638.89 | 70675.69 | 0 | 0 | IX |
| 52 | 13913.3 | 20.1614942456 | 69009.27 | 85638.89 | 68272.31 | 0 | 0 | IX |
| 156 | 6153.01 | 8.01490851322 | 76769.56 | 85638.89 | 56509.68 | 0 | 0 | IX |
| 260 | 21546.31 | 35.1052833783 | 61376.26 | 85638.89 | 44072.45 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 82624.51 | -302.83 | -0.37 | 82783.65 | 83210.88 | 82586.28 | 0 |
| 1732037400 | 82927.34 | 496.5 | 0.60 | 82745.71 | 82947.47 | 82310.81 | 0 |
| 1731951000 | 82430.84 | 687.84 | 0.84 | 81812.92 | 82456.59 | 81654.29 | 0 |
| 1731691800 | 81743 | -203 | -0.25 | 81752.47 | 81783.52 | 81274.57 | 0 |
| 1731605400 | 81946 | -396.08 | -0.48 | 82233.16 | 82325.83 | 81901 | 0 |
| 1731519000 | 82342.08 | -170.62 | -0.21 | 82245.52 | 82505.64 | 82051.39 | 0 |
| 1731432600 | 82512.7 | -1 | -1.64 | 83449.46 | 83460.51 | 82492.38 | 0 |
| 1731346200 | 83889.01 | -169.09 | -0.20 | 83318.79 | 84000.52 | 83313.23 | 0 |
| 1731087000 | 84058.1 | 414.82 | 0.50 | 83772.97 | 84347.88 | 83688.71 | 0 |
| 1731000600 | 83643.28 | 868.21 | 1.05 | 83308.69 | 83892.58 | 83276.19 | 0 |
| 1730914200 | 82775.07 | -1 | -1.89 | 84019.85 | 84337.32 | 82363.34 | 0 |
| 1730827800 | 84367.73 | 1 | 1.98 | 83352.41 | 84372.8 | 83321.44 | 0 |
| 1730741400 | 82730.89 | -124.38 | -0.15 | 82822.55 | 83243.56 | 82635.85 | 0 |
| 1730482200 | 82855.27 | 84.32 | 0.10 | 82676.83 | 82920.3 | 82509.83 | 0 |
| 1730395800 | 82770.95 | -1 | -1.72 | 84068.31 | 84098.24 | 82532.64 | 0 |
| 1730309400 | 84223.39 | -356.15 | -0.42 | 84233.11 | 84422.52 | 83987.29 | 0 |
| 1730223000 | 84579.54 | -5.42 | -0.01 | 84603.16 | 84791.99 | 84328.6 | 0 |
| 1730136600 | 84584.96 | 411.61 | 0.49 | 83901.94 | 84584.96 | 83901.94 | 0 |
| 1729873800 | 84173.35 | -311.01 | -0.37 | 84678.45 | 84678.45 | 84126.01 | 0 |
| 1729787400 | 84484.36 | 1 | 1.23 | 83634.47 | 84571.53 | 83554.02 | 0 |
| 1729701000 | 83460.63 | -598.29 | -0.71 | 84165.83 | 84351.19 | 83212.3 | 0 |
| 1729614600 | 84058.92 | -387.47 | -0.46 | 84357.87 | 84413.11 | 83795.62 | 0 |
| 1729528200 | 84446.39 | -294.35 | -0.35 | 84741.83 | 84766.29 | 84278.4 | 0 |
| 1729269000 | 84740.74 | 767.94 | 0.91 | 83843.54 | 84740.74 | 83827.08 | 0 |
| 1729182600 | 83972.8 | 355.2 | 0.42 | 83800.82 | 84138.91 | 83517.89 | 0 |
| 1729096200 | 83617.6 | -72.31 | -0.09 | 83645.11 | 83688.71 | 83272.12 | 0 |
| 1729009800 | 83689.91 | 30.44 | 0.04 | 83512.8 | 83879.24 | 83078.93 | 0 |
| 1728923400 | 83659.47 | 437.49 | 0.53 | 83045.08 | 83710.34 | 83002.61 | 0 |
| 1728664200 | 83221.98 | 240.14 | 0.29 | 83070.14 | 83357.92 | 83066.07 | 0 |
| 1728577800 | 82981.84 | -240.74 | -0.29 | 83570.91 | 83670.79 | 82917.63 | 0 |
| 1728491400 | 83222.58 | -317.3 | -0.38 | 83363.81 | 83778.44 | 82988.1 | 0 |
| 1728405000 | 83539.88 | -1 | -1.73 | 83675.4 | 83758.69 | 83092.67 | 0 |
| 1728318600 | 85007.52 | 157.53 | 0.19 | 85460.09 | 85638.89 | 84989.72 | 0 |
| 1728059400 | 84849.99 | -416.12 | -0.49 | 85354.97 | 85551.31 | 84835.08 | 0 |
| 1727973000 | 85266.11 | 49.45 | 0.06 | 84779.18 | 85431.59 | 84779.18 | 0 |
| 1727886600 | 85216.66 | 1 | 1.44 | 85286.93 | 85619.8 | 84931.81 | 0 |
| 1727800200 | 84011.07 | 731.42 | 0.88 | 83535.99 | 84071.05 | 83356.11 | 0 |
| 1727713800 | 83279.65 | 522.02 | 0.63 | 83302.08 | 83448.51 | 83092.88 | 0 |
| 1727454600 | 82757.63 | 1 | 1.28 | 82347.35 | 83071.65 | 82215.66 | 0 |
| 1727368200 | 81715.52 | 380.28 | 0.47 | 81623.1 | 81968.76 | 81613.45 | 0 |
| 1727281800 | 81335.24 | 283.13 | 0.35 | 81583.24 | 81748.89 | 81284.69 | 0 |
| 1727195400 | 81052.11 | 228.62 | 0.28 | 81311.6 | 81488.57 | 80828.7 | 0 |
| 1727109000 | 80823.49 | 429.13 | 0.53 | 80616.52 | 80912.84 | 80406.75 | 0 |
| 1726849800 | 80394.36 | 81.68 | 0.10 | 80429.93 | 80680.92 | 80261.18 | 0 |
| 1726763400 | 80312.68 | -151.87 | -0.19 | 80522.25 | 80824.77 | 80186.38 | 0 |
| 1726677000 | 80464.55 | 42.55 | 0.05 | 80503.8 | 80637.77 | 80272.39 | 0 |
| 1726590600 | 80422 | -219.66 | -0.27 | 80648.81 | 80842.41 | 80277.75 | 0 |
| 1726504200 | 80641.66 | 526.28 | 0.66 | 80111.27 | 80649.01 | 80111.27 | 0 |
| 1726245000 | 80115.38 | 483.69 | 0.61 | 80056.64 | 80362.4 | 80028.28 | 0 |
| 1726158600 | 79631.69 | 586.51 | 0.74 | 79548.92 | 79892.62 | 79522.44 | 0 |
| 1726072200 | 79045.18 | -716.5 | -0.90 | 79927.9 | 79997.08 | 78819.88 | 0 |
| 1725985800 | 79761.68 | -503.7 | -0.63 | 79972.43 | 80027.13 | 79646.44 | 0 |
| 1725899400 | 80265.38 | 692.55 | 0.87 | 79636.02 | 80265.38 | 79563.37 | 0 |
| 1725640200 | 79572.83 | -102.5 | -0.13 | 80053.43 | 80367.46 | 79569.38 | 0 |
| 1725553800 | 79675.33 | 311.65 | 0.39 | 79631.24 | 79966.41 | 79631.24 | 0 |
| 1725467400 | 79363.68 | 328.78 | 0.42 | 79029.13 | 79714.85 | 78879.94 | 0 |
| 1725381000 | 79034.9 | -437.69 | -0.55 | 79369.27 | 79499.17 | 78769.18 | 0 |
| 1725294600 | 79472.59 | 123.27 | 0.16 | 79657.1 | 79697.71 | 79378.4 | 0 |
| 1725035400 | 79349.32 | -200.28 | -0.25 | 79544.37 | 79664.18 | 79348.44 | 0 |
| 1724949000 | 79549.6 | 176.9 | 0.22 | 79519.51 | 79619.73 | 79222.05 | 0 |
| 1724862600 | 79372.7 | 168.64 | 0.21 | 79138.65 | 79639.16 | 79063.56 | 0 |
| 1724776200 | 79204.06 | 938.07 | 1.20 | 78703.23 | 79208.39 | 78692.54 | 0 |
| 1724430600 | 78265.99 | 169.93 | 0.22 | 78197.47 | 78608.85 | 78185.83 | 0 |
| 1724344200 | 78096.06 | 159.54 | 0.20 | 77983.82 | 78256.41 | 77891.79 | 0 |
| 1724257800 | 77936.52 | 179.89 | 0.23 | 77806.73 | 77937.58 | 77662.28 | 0 |
