Hot Features
프리미엄
FTSE 350 Index (NMX)
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 | 92.94 | 2.08431449063 | 4459.02 | 4559.4 | 4437.12 | 0 | 0 | IX |
| 4 | -9.62 | -0.210891840108 | 4561.58 | 4589.34 | 4416.83 | 0 | 0 | IX |
| 12 | -69.13 | -1.49596740163 | 4621.09 | 4639.9 | 4416.83 | 0 | 0 | IX |
| 26 | -78.84 | -1.70251360456 | 4630.8 | 4652.23 | 4368.06 | 0 | 0 | IX |
| 52 | 439.48 | 10.6864957398 | 4112.48 | 4655.42 | 4067.19 | 0 | 0 | IX |
| 156 | 398.8 | 9.60232690289 | 4153.16 | 4655.42 | 3689.02 | 0 | 0 | IX |
| 260 | 495.21 | 12.2070623036 | 4056.75 | 4655.42 | 2718.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4551.96 | 60.71 | 1.35 | 4491.25 | 4559.4 | 4491.1 | 0 |
| 1732210200 | 4491.25 | 33.76 | 0.76 | 4457.49 | 4491.81 | 4445.68 | 0 |
| 1732123800 | 4457.49 | -12.03 | -0.27 | 4469.52 | 4484.11 | 4451.4399 | 0 |
| 1732037400 | 4469.52 | -3.98 | -0.09 | 4473.5 | 4492.67 | 4443.02 | 0 |
| 1731951000 | 4473.5 | 19.46 | 0.44 | 4454.04 | 4473.5 | 4444.93 | 0 |
| 1731691800 | 4454.04 | -4.98 | -0.11 | 4459.02 | 4469.33 | 4437.12 | 0 |
| 1731605400 | 4459.02 | 24.32 | 0.55 | 4434.7 | 4463.93 | 4426.05 | 0 |
| 1731519000 | 4434.7 | 0.17 | 0.00 | 4434.53 | 4454.87 | 4416.83 | 0 |
| 1731432600 | 4434.53 | -56.19 | -1.25 | 4490.72 | 4490.72 | 4431.47 | 0 |
| 1731346200 | 4490.72 | 31.27 | 0.70 | 4459.45 | 4503.66 | 4459.45 | 0 |
| 1731087000 | 4459.45 | -36.11 | -0.80 | 4495.56 | 4503.02 | 4453.9 | 0 |
| 1731000600 | 4495.56 | -6.85 | -0.15 | 4502.41 | 4518.1 | 4495.56 | 0 |
| 1730914200 | 4502.41 | -0.47 | -0.01 | 4502.88 | 4577.55 | 4490.39 | 0 |
| 1730827800 | 4502.88 | -8.35 | -0.19 | 4511.2299 | 4528.77 | 4492.9799 | 0 |
| 1730741400 | 4511.2299 | 2.85 | 0.06 | 4508.38 | 4540.96 | 4506.39 | 0 |
| 1730482200 | 4508.38 | 34.7 | 0.78 | 4473.68 | 4521.5 | 4471.35 | 0 |
| 1730395800 | 4473.68 | -32.63 | -0.72 | 4506.31 | 4506.33 | 4453.63 | 0 |
| 1730309400 | 4506.31 | -26.56 | -0.59 | 4532.87 | 4534.43 | 4502.45 | 0 |
| 1730223000 | 4532.87 | -37.77 | -0.83 | 4570.64 | 4589.34 | 4530.85 | 0 |
| 1730136600 | 4570.64 | 18.02 | 0.40 | 4552.62 | 4574.93 | 4532.92 | 0 |
| 1729873800 | 4552.62 | -8.96 | -0.20 | 4561.58 | 4566.27 | 4550.05 | 0 |
| 1729787400 | 4561.58 | 3.98 | 0.09 | 4557.6 | 4597.16 | 4556.51 | 0 |
| 1729701000 | 4557.6 | -26.4 | -0.58 | 4584 | 4592.75 | 4554.4399 | 0 |
| 1729614600 | 4584 | -4.33 | -0.09 | 4588.33 | 4588.55 | 4553.64 | 0 |
| 1729528200 | 4588.33 | -26.25 | -0.57 | 4614.58 | 4631.6 | 4588.33 | 0 |
| 1729269000 | 4614.58 | -11.41 | -0.25 | 4625.99 | 4625.99 | 4591.9399 | 0 |
| 1729182600 | 4625.99 | 30.35 | 0.66 | 4595.64 | 4630.35 | 4591.84 | 0 |
| 1729096200 | 4595.64 | 43.56 | 0.96 | 4552.08 | 4605.82 | 4552.08 | 0 |
| 1729009800 | 4552.08 | -21.4 | -0.47 | 4573.4799 | 4579.75 | 4548.87 | 0 |
| 1728923400 | 4573.4799 | 20.17 | 0.44 | 4553.31 | 4573.4799 | 4544.04 | 0 |
| 1728664200 | 4553.31 | 9.27 | 0.20 | 4544.04 | 4559.5 | 4531.31 | 0 |
| 1728577800 | 4544.04 | -6.22 | -0.14 | 4550.26 | 4563.58 | 4535.43 | 0 |
| 1728491400 | 4550.26 | 31 | 0.69 | 4519.26 | 4550.26 | 4518.33 | 0 |
| 1728405000 | 4519.26 | -60.51 | -1.32 | 4579.77 | 4579.92 | 4515.58 | 0 |
| 1728318600 | 4579.77 | 9.6 | 0.21 | 4570.17 | 4589.62 | 4556.76 | 0 |
| 1728059400 | 4570.17 | 3.81 | 0.08 | 4566.36 | 4579.64 | 4544.54 | 0 |
| 1727973000 | 4566.36 | -5.27 | -0.12 | 4571.63 | 4591.93 | 4556.31 | 0 |
| 1727886600 | 4571.63 | 2.93 | 0.06 | 4568.7 | 4590.51 | 4560.85 | 0 |
| 1727800200 | 4568.7 | 14.88 | 0.33 | 4553.82 | 4581.7299 | 4548.2 | 0 |
| 1727713800 | 4553.82 | -45.54 | -0.99 | 4599.36 | 4599.64 | 4551.6 | 0 |
| 1727454600 | 4599.36 | 23.96 | 0.52 | 4575.4 | 4603.38 | 4574.88 | 0 |
| 1727368200 | 4575.4 | 15.35 | 0.34 | 4560.05 | 4594.74 | 4559.16 | 0 |
| 1727281800 | 4560.05 | -7.14 | -0.16 | 4567.1899 | 4588.9 | 4547.95 | 0 |
| 1727195400 | 4567.1899 | 8.74 | 0.19 | 4558.45 | 4583.18 | 4557.45 | 0 |
| 1727109000 | 4558.45 | 14.56 | 0.32 | 4543.89 | 4561.17 | 4533.96 | 0 |
| 1726849800 | 4543.89 | -56.95 | -1.24 | 4600.84 | 4600.84 | 4541.14 | 0 |
| 1726763400 | 4600.84 | 45.57 | 1.00 | 4555.27 | 4619.16 | 4555.24 | 0 |
| 1726677000 | 4555.27 | -30.03 | -0.65 | 4585.3 | 4585.4 | 4551.55 | 0 |
| 1726590600 | 4585.3 | 15.41 | 0.34 | 4569.89 | 4608.2 | 4569.89 | 0 |
| 1726504200 | 4569.89 | 3.57 | 0.08 | 4566.32 | 4575.07 | 4553.58 | 0 |
| 1726245000 | 4566.32 | 21.32 | 0.47 | 4545 | 4574.07 | 4541.55 | 0 |
| 1726158600 | 4545 | 27.16 | 0.60 | 4517.84 | 4573.8 | 4517.84 | 0 |
| 1726072200 | 4517.84 | -9.32 | -0.21 | 4527.16 | 4539.59 | 4505.78 | 0 |
| 1725985800 | 4527.16 | -30.69 | -0.67 | 4557.85 | 4558.1899 | 4520.89 | 0 |
| 1725899400 | 4557.85 | 47.24 | 1.05 | 4510.61 | 4559.56 | 4510.61 | 0 |
| 1725640200 | 4510.61 | -36.76 | -0.81 | 4547.37 | 4555.49 | 4504.33 | 0 |
| 1725553800 | 4547.37 | -14.66 | -0.32 | 4562.03 | 4570.14 | 4547.37 | 0 |
| 1725467400 | 4562.03 | -13.72 | -0.30 | 4575.75 | 4575.75 | 4533 | 0 |
| 1725381000 | 4575.75 | -36.3 | -0.79 | 4612.05 | 4621.21 | 4569.96 | 0 |
| 1725294600 | 4612.05 | -9.28 | -0.20 | 4621.33 | 4623.71 | 4607.03 | 0 |
| 1725035400 | 4621.33 | 0.24 | 0.01 | 4621.09 | 4639.9 | 4615.4 | 0 |
| 1724949000 | 4621.09 | 15.94 | 0.35 | 4605.15 | 4630.1899 | 4601 | 0 |
| 1724862600 | 4605.15 | -3.64 | -0.08 | 4608.79 | 4616.95 | 4595 | 0 |
| 1724776200 | 4608.79 | 7.57 | 0.16 | 4601.22 | 4638.55 | 4601.22 | 0 |
| 1724430600 | 4601.22 | 21.49 | 0.47 | 4579.7299 | 4604.05 | 4579.72 | 0 |
