Hot Features
프리미엄
FTSE 350 Ex Investment Companies (NMIX)
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 | 161.31 | 3.62731584025 | 4447.09 | 4621.28 | 4432.07 | 0 | 0 | IX |
| 4 | 206.67 | 4.69519938751 | 4401.73 | 4621.28 | 4383.79 | 0 | 0 | IX |
| 12 | 112.22 | 2.4958965166 | 4496.18 | 4621.28 | 4353.32 | 0 | 0 | IX |
| 26 | 154.7 | 3.47351640209 | 4453.7 | 4621.28 | 4317.07 | 0 | 0 | IX |
| 52 | 546.51 | 13.4545741022 | 4061.89 | 4621.28 | 4061.89 | 0 | 0 | IX |
| 156 | 396.56 | 9.41536240693 | 4211.84 | 4621.28 | 3629.91 | 0 | 0 | IX |
| 260 | 353.52 | 8.30857744519 | 4254.88 | 4621.28 | 2678.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4607.09 | 58.16 | 1.28 | 4548.93 | 4621.28 | 4548.67 | 0 |
| 1737048600 | 4548.93 | 49.48 | 1.10 | 4499.45 | 4548.93 | 4499.45 | 0 |
| 1736962200 | 4499.45 | 62.06 | 1.40 | 4437.39 | 4502.41 | 4437.3 | 0 |
| 1736875800 | 4437.39 | -11.06 | -0.25 | 4448.45 | 4461.2299 | 4433.7 | 0 |
| 1736789400 | 4448.45 | -12.78 | -0.29 | 4447.09 | 4455 | 4432.07 | 0 |
| 1736530200 | 4461.2299 | -41.73 | -0.93 | 4502.96 | 4506.88 | 4461.08 | 0 |
| 1736443800 | 4502.96 | 34.88 | 0.78 | 4468.08 | 4503.95 | 4458.77 | 0 |
| 1736357400 | 4468.08 | -7.11 | -0.16 | 4475.1899 | 4483.92 | 4438.27 | 0 |
| 1736271000 | 4475.1899 | -7.39 | -0.16 | 4482.58 | 4482.7 | 4450.54 | 0 |
| 1736184600 | 4482.58 | 12.73 | 0.28 | 4469.85 | 4483.53 | 4457.24 | 0 |
| 1735925400 | 4469.85 | -19.89 | -0.44 | 4489.74 | 4493.24 | 4467.64 | 0 |
| 1735839000 | 4489.74 | 41.95 | 0.94 | 4447.79 | 4494.9 | 4440.61 | 0 |
| 1735666200 | 4447.79 | 30.2 | 0.68 | 4417.59 | 4451.24 | 4405.97 | 0 |
| 1735579800 | 4417.59 | -16.13 | -0.36 | 4433.72 | 4433.72 | 4403.1899 | 0 |
| 1735320600 | 4433.72 | 4.75 | 0.11 | 4428.97 | 4434.43 | 4414.79 | 0 |
| 1735061400 | 4428.97 | 19.87 | 0.45 | 4409.1 | 4436.33 | 4409.1 | 0 |
| 1734975000 | 4409.1 | 7.37 | 0.17 | 4401.7299 | 4414.24 | 4383.79 | 0 |
| 1734715800 | 4401.7299 | -9.93 | -0.23 | 4411.66 | 4412.18 | 4357.7299 | 0 |
| 1734629400 | 4411.66 | -49.43 | -1.11 | 4461.09 | 4461.09 | 4397.72 | 0 |
| 1734543000 | 4461.09 | 3.02 | 0.07 | 4458.07 | 4477.79 | 4457.75 | 0 |
| 1734456600 | 4458.07 | -39.11 | -0.87 | 4497.18 | 4497.18 | 4456.66 | 0 |
| 1734370200 | 4497.18 | -20.07 | -0.44 | 4517.25 | 4519.55 | 4493.41 | 0 |
| 1734111000 | 4517.25 | -7.34 | -0.16 | 4524.59 | 4535.34 | 4508.32 | 0 |
| 1734024600 | 4524.59 | 2.83 | 0.06 | 4521.76 | 4536.54 | 4519.67 | 0 |
| 1733938200 | 4521.76 | 11.67 | 0.26 | 4510.09 | 4530.22 | 4492.55 | 0 |
| 1733851800 | 4510.09 | -37.3 | -0.82 | 4547.39 | 4547.41 | 4506.85 | 0 |
| 1733765400 | 4547.39 | 21.29 | 0.47 | 4526.1 | 4557.77 | 4526.08 | 0 |
| 1733506200 | 4526.1 | -18.81 | -0.41 | 4544.91 | 4550.87 | 4522.97 | 0 |
| 1733419800 | 4544.91 | 6.78 | 0.15 | 4538.13 | 4546.13 | 4530.26 | 0 |
| 1733333400 | 4538.13 | -9.55 | -0.21 | 4547.68 | 4550.33 | 4530.53 | 0 |
| 1733247000 | 4547.68 | 25.66 | 0.57 | 4522.02 | 4562.63 | 4521.56 | 0 |
| 1733160600 | 4522.02 | 11.56 | 0.26 | 4510.46 | 4533.34 | 4502.36 | 0 |
| 1732901400 | 4510.46 | 2.98 | 0.07 | 4507.4799 | 4513.74 | 4492.11 | 0 |
| 1732815000 | 4507.4799 | 7.38 | 0.16 | 4500.1 | 4519.21 | 4499.59 | 0 |
| 1732728600 | 4500.1 | 9.49 | 0.21 | 4490.61 | 4503.2299 | 4480.59 | 0 |
| 1732642200 | 4490.61 | -21.45 | -0.48 | 4512.06 | 4512.06 | 4485.22 | 0 |
| 1732555800 | 4512.06 | 18.02 | 0.40 | 4494.04 | 4519.2299 | 4493.81 | 0 |
| 1732296600 | 4494.04 | 61.96 | 1.40 | 4432.08 | 4501.08 | 4431.95 | 0 |
| 1732210200 | 4432.08 | 33.25 | 0.76 | 4398.83 | 4433.39 | 4386.49 | 0 |
| 1732123800 | 4398.83 | -11.54 | -0.26 | 4410.37 | 4425.04 | 4392.91 | 0 |
| 1732037400 | 4410.37 | -4.44 | -0.10 | 4414.81 | 4434.62 | 4383.55 | 0 |
| 1731951000 | 4414.81 | 21.5 | 0.49 | 4393.31 | 4414.81 | 4385.82 | 0 |
| 1731691800 | 4393.31 | -3.41 | -0.08 | 4396.72 | 4408.29 | 4374.43 | 0 |
| 1731605400 | 4396.72 | 25.02 | 0.57 | 4371.7 | 4401.8 | 4363.2 | 0 |
| 1731519000 | 4371.7 | 0.13 | 0.00 | 4371.57 | 4392.2299 | 4353.32 | 0 |
| 1731432600 | 4371.57 | -56.82 | -1.28 | 4428.39 | 4428.39 | 4368.1 | 0 |
| 1731346200 | 4428.39 | 30.02 | 0.68 | 4398.37 | 4441.78 | 4398.37 | 0 |
| 1731087000 | 4398.37 | -37.39 | -0.84 | 4435.76 | 4443.91 | 4392.5 | 0 |
| 1731000600 | 4435.76 | -10.15 | -0.23 | 4445.91 | 4461.39 | 4435.76 | 0 |
| 1730914200 | 4445.91 | -3.24 | -0.07 | 4449.15 | 4521.29 | 4433.14 | 0 |
| 1730827800 | 4449.15 | -7.31 | -0.16 | 4456.46 | 4474.66 | 4437.84 | 0 |
| 1730741400 | 4456.46 | 2.63 | 0.06 | 4453.83 | 4487.07 | 4452.14 | 0 |
| 1730482200 | 4453.83 | 35.48 | 0.80 | 4418.35 | 4467.65 | 4415.91 | 0 |
| 1730395800 | 4418.35 | -31.71 | -0.71 | 4450.06 | 4450.09 | 4397.96 | 0 |
| 1730309400 | 4450.06 | -28.61 | -0.64 | 4478.67 | 4478.67 | 4446.62 | 0 |
| 1730223000 | 4478.67 | -36.94 | -0.82 | 4515.61 | 4535 | 4476.29 | 0 |
| 1730136600 | 4515.61 | 19.43 | 0.43 | 4496.18 | 4520 | 4476.84 | 0 |
| 1729873800 | 4496.18 | -11.12 | -0.25 | 4507.3 | 4511.92 | 4495.04 | 0 |
| 1729787400 | 4507.3 | 3.27 | 0.07 | 4504.03 | 4544.97 | 4502.7 | 0 |
| 1729701000 | 4504.03 | -26.56 | -0.59 | 4530.59 | 4539.62 | 4500.75 | 0 |
| 1729614600 | 4530.59 | -4.65 | -0.10 | 4535.24 | 4535.24 | 4500.17 | 0 |
| 1729528200 | 4535.24 | -25.08 | -0.55 | 4560.32 | 4578.49 | 4535.24 | 0 |
