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 | 126.12 | 1.07461374146 | 11736.31 | 12022.43 | 11732.99 | 0 | 0 | IX |
| 4 | -809.61 | -6.3889476359 | 12672.04 | 12727.96 | 11718.44 | 0 | 0 | IX |
| 12 | -329.24 | -2.7005324127 | 12191.67 | 12813.94 | 11718.44 | 0 | 0 | IX |
| 26 | 8.76 | 0.0739011630997 | 11853.67 | 12813.94 | 11718.44 | 0 | 0 | IX |
| 52 | 352.4 | 3.06167751083 | 11510.03 | 12813.94 | 11339.63 | 0 | 0 | IX |
| 156 | -717.57 | -5.70405405405 | 12580 | 12851.39 | 10080.16 | 0 | 0 | IX |
| 260 | 3808.31 | 47.2839987485 | 8054.12 | 14543.58 | 130.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 11862.43 | -121.17 | -1.01 | 11983.6 | 11983.6 | 11862.43 | 0 |
| 1742491800 | 11983.6 | 13.44 | 0.11 | 11970.16 | 12022.43 | 11953.73 | 0 |
| 1742405400 | 11970.16 | 62 | 0.52 | 11908.16 | 11971.19 | 11898.39 | 0 |
| 1742319000 | 11908.16 | -20.98 | -0.18 | 11929.14 | 11994.12 | 11890.41 | 0 |
| 1742232600 | 11929.14 | 38.53 | 0.32 | 11890.61 | 11942.85 | 11866.33 | 0 |
| 1741973400 | 11890.61 | 154.3 | 1.31 | 11736.31 | 11898.84 | 11732.99 | 0 |
| 1741887000 | 11736.31 | -136.45 | -1.15 | 11872.76 | 11872.76 | 11718.44 | 0 |
| 1741800600 | 11872.76 | 58.31 | 0.49 | 11814.45 | 11916.99 | 11812.12 | 0 |
| 1741714200 | 11814.45 | -103.11 | -0.87 | 11917.56 | 11932.54 | 11803.96 | 0 |
| 1741627800 | 11917.56 | -119.54 | -0.99 | 12037.1 | 12066.28 | 11888.6 | 0 |
| 1741368600 | 12037.1 | -93.11 | -0.77 | 12130.21 | 12130.21 | 12007.57 | 0 |
| 1741282200 | 12130.21 | 5.95 | 0.05 | 12124.26 | 12193.41 | 12071.12 | 0 |
| 1741195800 | 12124.26 | 70.67 | 0.59 | 12053.59 | 12210.66 | 12053.59 | 0 |
| 1741109400 | 12053.59 | -338.28 | -2.73 | 12391.87 | 12391.87 | 12048 | 0 |
| 1741023000 | 12391.87 | 39.67 | 0.32 | 12352.2 | 12459.77 | 12352.2 | 0 |
| 1740763800 | 12352.2 | -102.55 | -0.82 | 12454.75 | 12454.75 | 12311.08 | 0 |
| 1740677400 | 12454.75 | -42.46 | -0.34 | 12497.21 | 12498.8 | 12368.4 | 0 |
| 1740591000 | 12497.21 | 131.64 | 1.06 | 12365.57 | 12498.56 | 12365.57 | 0 |
| 1740504600 | 12365.57 | -115.6 | -0.93 | 12481.17 | 12481.42 | 12365.57 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
