Hot Features
프리미엄
FTSE 350 Nonlife Insurance Index (NMX303020)
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 | -66.75 | -1.6665667975 | 4005.24 | 4024.38 | 3938.49 | 0 | 0 | IX |
| 4 | 430.18 | 12.2617442586 | 3508.31 | 4035.8 | 3424.67 | 0 | 0 | IX |
| 12 | 122.45 | 3.20882380688 | 3816.04 | 4035.8 | 3424.67 | 0 | 0 | IX |
| 26 | 427.53 | 12.1770114157 | 3510.96 | 4035.8 | 3424.67 | 0 | 0 | IX |
| 52 | 594.93 | 17.7933101245 | 3343.56 | 4035.8 | 3164.2 | 0 | 0 | IX |
| 156 | 754.81 | 23.7087270077 | 3183.68 | 4035.8 | 2579.12 | 0 | 0 | IX |
| 260 | 677.44 | 20.7736771899 | 3261.05 | 4035.8 | 94.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3938.49 | -53.8 | -1.35 | 3992.29 | 3992.29 | 3938.49 | 0 |
| 1734370200 | 3992.29 | -14.96 | -0.37 | 4007.25 | 4024.38 | 3992.29 | 0 |
| 1734111000 | 4007.25 | 57 | 1.44 | 3950.25 | 4007.25 | 3950.25 | 0 |
| 1734024600 | 3950.25 | -24.72 | -0.62 | 3974.97 | 3996.43 | 3950.25 | 0 |
| 1733938200 | 3974.97 | 3.98 | 0.10 | 3970.99 | 3979.03 | 3946.46 | 0 |
| 1733851800 | 3970.99 | -34.25 | -0.86 | 4005.24 | 4015.38 | 3954.14 | 0 |
| 1733765400 | 4005.24 | -2.56 | -0.06 | 4007.8 | 4033.81 | 3988.55 | 0 |
| 1733506200 | 4007.8 | 25.29 | 0.64 | 3982.51 | 4035.8 | 3979.07 | 0 |
| 1733419800 | 3982.51 | 96.74 | 2.49 | 3885.77 | 4005.37 | 3885.77 | 0 |
| 1733333400 | 3885.77 | 46.93 | 1.22 | 3838.84 | 3894.93 | 3813.08 | 0 |
| 1733247000 | 3838.84 | 0.03 | 0.00 | 3838.81 | 3851.8 | 3821.52 | 0 |
| 1733160600 | 3838.81 | 58.33 | 1.54 | 3780.48 | 3838.81 | 3760.96 | 0 |
| 1732901400 | 3780.48 | 54.1 | 1.45 | 3726.38 | 3780.48 | 3726.38 | 0 |
| 1732815000 | 3726.38 | 209.32 | 5.95 | 3517.06 | 3751.64 | 3517.06 | 0 |
| 1732728600 | 3517.06 | 19 | 0.54 | 3498.06 | 3530.42 | 3493.5 | 0 |
| 1732642200 | 3498.06 | -50.19 | -1.41 | 3548.25 | 3554.71 | 3496.02 | 0 |
| 1732555800 | 3548.25 | 17.27 | 0.49 | 3530.98 | 3557.34 | 3512.27 | 0 |
| 1732296600 | 3530.98 | 29.13 | 0.83 | 3501.85 | 3542.05 | 3494.99 | 0 |
| 1732210200 | 3501.85 | 67.57 | 1.97 | 3434.28 | 3506.8 | 3433.85 | 0 |
| 1732123800 | 3434.28 | -56.25 | -1.61 | 3490.53 | 3503.51 | 3424.67 | 0 |
| 1732037400 | 3490.53 | -17.78 | -0.51 | 3508.31 | 3527.72 | 3461.52 | 0 |
| 1731951000 | 3508.31 | 6.15 | 0.18 | 3502.16 | 3521.12 | 3486.58 | 0 |
| 1731691800 | 3502.16 | -10.12 | -0.29 | 3512.28 | 3513.37 | 3490.15 | 0 |
| 1731605400 | 3512.28 | 27.66 | 0.79 | 3484.62 | 3523.55 | 3464.28 | 0 |
| 1731519000 | 3484.62 | 6.99 | 0.20 | 3477.63 | 3505.11 | 3471.3 | 0 |
| 1731432600 | 3477.63 | -83.94 | -2.36 | 3561.57 | 3561.57 | 3469.86 | 0 |
| 1731346200 | 3561.57 | 9 | 0.25 | 3552.57 | 3594.9 | 3552.57 | 0 |
| 1731087000 | 3552.57 | 6.16 | 0.17 | 3546.41 | 3565.7 | 3524.29 | 0 |
| 1731000600 | 3546.41 | -40.81 | -1.14 | 3587.22 | 3618.74 | 3504.36 | 0 |
| 1730914200 | 3587.22 | 20.64 | 0.58 | 3566.58 | 3693.43 | 3566.58 | 0 |
| 1730827800 | 3566.58 | 8 | 0.22 | 3558.58 | 3583.62 | 3550.78 | 0 |
| 1730741400 | 3558.58 | -44.82 | -1.24 | 3603.4 | 3609.05 | 3558.58 | 0 |
| 1730482200 | 3603.4 | 29.85 | 0.84 | 3573.55 | 3620.23 | 3553.92 | 0 |
| 1730395800 | 3573.55 | -52.82 | -1.46 | 3626.37 | 3626.37 | 3546.96 | 0 |
| 1730309400 | 3626.37 | 9.3 | 0.26 | 3617.07 | 3691.86 | 3613.07 | 0 |
| 1730223000 | 3617.07 | -37.99 | -1.04 | 3655.06 | 3668.8 | 3584.81 | 0 |
| 1730136600 | 3655.06 | 16.55 | 0.45 | 3638.51 | 3671.47 | 3624.71 | 0 |
| 1729873800 | 3638.51 | -33.87 | -0.92 | 3672.38 | 3689.61 | 3638.51 | 0 |
| 1729787400 | 3672.38 | -21.98 | -0.59 | 3694.36 | 3715.53 | 3672.38 | 0 |
| 1729701000 | 3694.36 | -24.8 | -0.67 | 3719.16 | 3727.85 | 3662.4 | 0 |
| 1729614600 | 3719.16 | -36.51 | -0.97 | 3755.67 | 3755.67 | 3667.64 | 0 |
| 1729528200 | 3755.67 | -53.28 | -1.40 | 3808.95 | 3816.67 | 3755.67 | 0 |
| 1729269000 | 3808.95 | -3.11 | -0.08 | 3812.06 | 3820.03 | 3788.12 | 0 |
| 1729182600 | 3812.06 | 46.36 | 1.23 | 3765.7 | 3812.06 | 3756.67 | 0 |
| 1729096200 | 3765.7 | -64.97 | -1.70 | 3830.67 | 3836.49 | 3728.35 | 0 |
| 1729009800 | 3830.67 | 44.51 | 1.18 | 3786.16 | 3834.61 | 3779.43 | 0 |
| 1728923400 | 3786.16 | 11.33 | 0.30 | 3774.83 | 3786.16 | 3754.55 | 0 |
| 1728664200 | 3774.83 | 3.88 | 0.10 | 3770.95 | 3783.11 | 3754.71 | 0 |
| 1728577800 | 3770.95 | 48.38 | 1.30 | 3722.57 | 3797.87 | 3706.83 | 0 |
| 1728491400 | 3722.57 | 38.97 | 1.06 | 3683.6 | 3725.74 | 3681.89 | 0 |
| 1728405000 | 3683.6 | -38.48 | -1.03 | 3722.08 | 3722.08 | 3658.82 | 0 |
| 1728318600 | 3722.08 | -91.58 | -2.40 | 3813.66 | 3834.3 | 3707.08 | 0 |
| 1728059400 | 3813.66 | 24.01 | 0.63 | 3789.65 | 3823.04 | 3773.65 | 0 |
| 1727973000 | 3789.65 | -6.95 | -0.18 | 3796.6 | 3818.54 | 3775.49 | 0 |
| 1727886600 | 3796.6 | 12.99 | 0.34 | 3783.61 | 3796.6 | 3746.78 | 0 |
| 1727800200 | 3783.61 | -31.67 | -0.83 | 3815.28 | 3822.02 | 3759.6 | 0 |
| 1727713800 | 3815.28 | -36.2 | -0.94 | 3851.48 | 3851.48 | 3811.79 | 0 |
| 1727454600 | 3851.48 | -9.54 | -0.25 | 3861.02 | 3871.51 | 3834.83 | 0 |
| 1727368200 | 3861.02 | 52.47 | 1.38 | 3808.55 | 3865.46 | 3808.55 | 0 |
| 1727281800 | 3808.55 | 12.81 | 0.34 | 3795.74 | 3838.91 | 3766.18 | 0 |
| 1727195400 | 3795.74 | -20.3 | -0.53 | 3816.04 | 3837.45 | 3791.44 | 0 |
| 1727109000 | 3816.04 | -6.51 | -0.17 | 3822.55 | 3840.94 | 3785.14 | 0 |
| 1726849800 | 3822.55 | -65.42 | -1.68 | 3887.97 | 3893.24 | 3807.71 | 0 |
| 1726763400 | 3887.97 | 47.24 | 1.23 | 3840.73 | 3888.91 | 3819.83 | 0 |
| 1726677000 | 3840.73 | -19.76 | -0.51 | 3860.49 | 3872.45 | 3818.71 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
