Hot Features
프리미엄
FTSE 350 Closed End Investments Index (NMX302040)
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 | -424.61 | -3.31981254369 | 12790.18 | 12813.94 | 12365.57 | 0 | 0 | IX |
| 4 | 65.38 | 0.531536504721 | 12300.19 | 12813.94 | 12300.19 | 0 | 0 | IX |
| 12 | 147.37 | 1.20615147894 | 12218.2 | 12813.94 | 11913.78 | 0 | 0 | IX |
| 26 | 247.27 | 2.04046772237 | 12118.3 | 12813.94 | 11607.61 | 0 | 0 | IX |
| 52 | 966.01 | 8.47409900031 | 11399.56 | 12813.94 | 11339.63 | 0 | 0 | IX |
| 156 | 422.12 | 3.53432215984 | 11943.45 | 12851.39 | 10080.16 | 0 | 0 | IX |
| 260 | 1534.73 | 14.1699997415 | 10830.84 | 14543.58 | 130.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 12481.17 | -167.87 | -1.33 | 12649.04 | 12650.03 | 12432.39 | 0 |
| 1740159000 | 12649.04 | -23 | -0.18 | 12672.04 | 12727.96 | 12646.81 | 0 |
| 1740072600 | 12672.04 | -92.87 | -0.73 | 12764.91 | 12768.93 | 12642.48 | 0 |
| 1739986200 | 12764.91 | 9.43 | 0.07 | 12755.48 | 12783.07 | 12710.14 | 0 |
| 1739899800 | 12755.48 | -34.7 | -0.27 | 12790.18 | 12813.94 | 12741.15 | 0 |
| 1739813400 | 12790.18 | 49.86 | 0.39 | 12740.51 | 12812.56 | 12738.06 | 0 |
| 1739554200 | 12740.32 | 8.94 | 0.07 | 12731.38 | 12766.56 | 12725.64 | 0 |
| 1739467800 | 12731.38 | 30.2 | 0.24 | 12701.18 | 12754.03 | 12698.87 | 0 |
| 1739381400 | 12701.18 | -68.81 | -0.54 | 12769.99 | 12777.02 | 12701.18 | 0 |
| 1739295000 | 12769.99 | 18.05 | 0.14 | 12751.94 | 12771.77 | 12721.77 | 0 |
| 1739208600 | 12751.94 | 99.98 | 0.79 | 12651.96 | 12779.26 | 12651.12 | 0 |
| 1738949400 | 12651.96 | -35.8 | -0.28 | 12687.76 | 12716.27 | 12651.96 | 0 |
| 1738863000 | 12687.76 | 146.08 | 1.16 | 12541.68 | 12743.29 | 12541.68 | 0 |
| 1738776600 | 12541.68 | 55.09 | 0.44 | 12486.59 | 12553.3 | 12428.75 | 0 |
| 1738690200 | 12486.59 | 17.62 | 0.14 | 12468.97 | 12506.14 | 12425.84 | 0 |
| 1738603800 | 12468.97 | -206.55 | -1.63 | 12675.52 | 12675.52 | 12373.17 | 0 |
| 1738344600 | 12675.52 | 107.61 | 0.86 | 12567.91 | 12675.52 | 12567.46 | 0 |
| 1738258200 | 12567.91 | 112 | 0.90 | 12455.91 | 12567.91 | 12455.91 | 0 |
| 1738171800 | 12455.91 | 25.32 | 0.20 | 12430.59 | 12529.43 | 12425.36 | 0 |
| 1738085400 | 12430.59 | 130.4 | 1.06 | 12300.19 | 12452.14 | 12300.19 | 0 |
| 1737999000 | 12300.19 | -211.41 | -1.69 | 12511.6 | 12512.08 | 12238.54 | 0 |
| 1737739800 | 12511.6 | -1.05 | -0.01 | 12512.65 | 12554.18 | 12509.92 | 0 |
| 1737653400 | 12512.65 | -41.39 | -0.33 | 12554.04 | 12561.36 | 12504.63 | 0 |
| 1737567000 | 12554.04 | 62.25 | 0.50 | 12491.79 | 12589.84 | 12491.79 | 0 |
| 1737480600 | 12491.79 | 25.44 | 0.20 | 12466.35 | 12511.36 | 12466.35 | 0 |
| 1737394200 | 12466.35 | -47.64 | -0.38 | 12513.99 | 12518.23 | 12465.86 | 0 |
| 1737135000 | 12513.99 | 27.11 | 0.22 | 12486.88 | 12532.33 | 12448.48 | 0 |
| 1737048600 | 12486.88 | 79.86 | 0.64 | 12407.02 | 12486.88 | 12407.02 | 0 |
| 1736962200 | 12407.02 | 226.94 | 1.86 | 12180.08 | 12407.02 | 12180.08 | 0 |
| 1736875800 | 12180.08 | 58.24 | 0.48 | 12121.84 | 12224.39 | 12121.84 | 0 |
| 1736789400 | 12121.84 | 9.47 | 0.08 | 12065.29 | 12129.06 | 12058.8 | 0 |
| 1736530200 | 12112.37 | -94.29 | -0.77 | 12206.66 | 12207.92 | 12095.68 | 0 |
| 1736443800 | 12206.66 | 47.94 | 0.39 | 12158.72 | 12219.21 | 12122.06 | 0 |
| 1736357400 | 12158.72 | -93.66 | -0.76 | 12252.38 | 12264.94 | 12155.57 | 0 |
| 1736271000 | 12252.38 | -129.66 | -1.05 | 12382.04 | 12383.03 | 12252.38 | 0 |
| 1736184600 | 12382.04 | 35.35 | 0.29 | 12346.69 | 12422.97 | 12343.53 | 0 |
| 1735925400 | 12346.69 | 20.13 | 0.16 | 12326.56 | 12346.69 | 12295.92 | 0 |
| 1735839000 | 12326.56 | 100.39 | 0.82 | 12226.17 | 12326.56 | 12210.04 | 0 |
| 1735666200 | 12226.17 | 112.55 | 0.93 | 12113.62 | 12229.13 | 12093.5 | 0 |
| 1735579800 | 12113.62 | -36.75 | -0.30 | 12150.37 | 12185.52 | 12065.54 | 0 |
| 1735320600 | 12150.37 | -41.3 | -0.34 | 12191.67 | 12209.82 | 12134.5 | 0 |
| 1735061400 | 12191.67 | 88.04 | 0.73 | 12103.63 | 12191.67 | 12102.52 | 0 |
| 1734975000 | 12103.63 | 35.68 | 0.30 | 12067.95 | 12103.63 | 12040.07 | 0 |
| 1734715800 | 12067.95 | 58.07 | 0.48 | 12009.88 | 12067.95 | 11913.78 | 0 |
| 1734629400 | 12009.88 | -168.6 | -1.38 | 12178.48 | 12178.48 | 11967.29 | 0 |
| 1734543000 | 12178.48 | 35.62 | 0.29 | 12142.86 | 12210.59 | 12142.35 | 0 |
| 1734456600 | 12142.86 | -117.66 | -0.96 | 12260.52 | 12260.61 | 12142.86 | 0 |
| 1734370200 | 12260.52 | -64.09 | -0.52 | 12324.61 | 12335.27 | 12260.52 | 0 |
| 1734111000 | 12324.61 | -8.58 | -0.07 | 12333.19 | 12366.17 | 12311.29 | 0 |
| 1734024600 | 12333.19 | 72.16 | 0.59 | 12261.03 | 12350.72 | 12261.03 | 0 |
| 1733938200 | 12261.03 | -53.55 | -0.43 | 12314.58 | 12314.58 | 12261.03 | 0 |
| 1733851800 | 12314.58 | -34.78 | -0.28 | 12349.36 | 12349.36 | 12293.83 | 0 |
| 1733765400 | 12349.36 | 3.05 | 0.02 | 12346.31 | 12382.15 | 12338.72 | 0 |
| 1733506200 | 12346.31 | 13.31 | 0.11 | 12333 | 12348.08 | 12307.45 | 0 |
| 1733419800 | 12333 | -7 | -0.06 | 12340 | 12340.79 | 12301.86 | 0 |
| 1733333400 | 12340 | 59.39 | 0.48 | 12280.61 | 12340 | 12274.01 | 0 |
| 1733247000 | 12280.61 | 62.41 | 0.51 | 12218.2 | 12284.69 | 12218.2 | 0 |
| 1733160600 | 12218.2 | 54.03 | 0.44 | 12164.17 | 12230.7 | 12163.23 | 0 |
| 1732901400 | 12164.17 | 15.21 | 0.13 | 12148.96 | 12173.78 | 12126.68 | 0 |
| 1732815000 | 12148.96 | 36.78 | 0.30 | 12112.18 | 12148.96 | 12109.04 | 0 |
| 1732728600 | 12112.18 | -22.05 | -0.18 | 12134.23 | 12146.2 | 12106.8 | 0 |
| 1732642200 | 12134.23 | -25.16 | -0.21 | 12159.39 | 12159.39 | 12097.58 | 0 |
| 1732555800 | 12159.39 | 88.89 | 0.74 | 12070.5 | 12164.67 | 12069.69 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
