Hot Features
프리미엄
FTSE 350 Real Estate Investment Trusts Index (NMX351020)
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 | 49.08 | 2.48474876598 | 1975.25 | 2045.27 | 1970.97 | 0 | 0 | IX |
| 4 | -23.52 | -1.14852162024 | 2047.85 | 2078.33 | 1914.48 | 0 | 0 | IX |
| 12 | 23.76 | 1.18766151647 | 2000.57 | 2088.04 | 1889.22 | 0 | 0 | IX |
| 26 | -390.03 | -16.154591693 | 2414.36 | 2437.24 | 1889.22 | 0 | 0 | IX |
| 52 | -208.78 | -9.34929313827 | 2233.11 | 2485.9 | 1889.22 | 0 | 0 | IX |
| 156 | -1279.28 | -38.723699226 | 3303.61 | 3423.02 | 1870.38 | 0 | 0 | IX |
| 260 | -204.77 | -9.18621865327 | 2229.1 | 3522.21 | 87.89 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2024.33 | -3.83 | -0.19 | 2028.16 | 2030.24 | 2016.3 | 0 |
| 1742491800 | 2028.16 | 18.4 | 0.92 | 2009.76 | 2045.27 | 2009.76 | 0 |
| 1742405400 | 2009.76 | -10.44 | -0.52 | 2020.2 | 2022.66 | 2003.59 | 0 |
| 1742319000 | 2020.2 | -8.46 | -0.42 | 2028.66 | 2034.37 | 2016.44 | 0 |
| 1742232600 | 2028.66 | 24.17 | 1.21 | 2004.49 | 2034.89 | 2004.49 | 0 |
| 1741973400 | 2004.49 | 29.24 | 1.48 | 1975.25 | 2010.95 | 1970.97 | 0 |
| 1741887000 | 1975.25 | -17.78 | -0.89 | 1993.03 | 1993.03 | 1961.89 | 0 |
| 1741800600 | 1993.03 | 2.66 | 0.13 | 1990.37 | 2019.55 | 1987.29 | 0 |
| 1741714200 | 1990.37 | 0.85 | 0.04 | 1989.52 | 2028.75 | 1989.26 | 0 |
| 1741627800 | 1989.52 | 25.15 | 1.28 | 1964.37 | 2007.72 | 1964.36 | 0 |
| 1741368600 | 1964.37 | 33.63 | 1.74 | 1930.74 | 1969.91 | 1915.3 | 0 |
| 1741282200 | 1930.74 | -21.37 | -1.09 | 1952.11 | 1957.14 | 1914.48 | 0 |
| 1741195800 | 1952.11 | -37.17 | -1.87 | 1989.28 | 1992.46 | 1946.44 | 0 |
| 1741109400 | 1989.28 | -11.17 | -0.56 | 2000.45 | 2007.65 | 1985.44 | 0 |
| 1741023000 | 2000.45 | -18.35 | -0.91 | 2018.8 | 2018.8 | 1989.5 | 0 |
| 1740763800 | 2018.8 | -2.28 | -0.11 | 2021.08 | 2025.86 | 2003.06 | 0 |
| 1740677400 | 2021.08 | -16 | -0.79 | 2037.08 | 2037.08 | 2010.68 | 0 |
| 1740591000 | 2037.08 | -10.08 | -0.49 | 2047.16 | 2055.87 | 2029.15 | 0 |
| 1740504600 | 2047.16 | 6.12 | 0.30 | 2041.04 | 2059.9899 | 2037.21 | 0 |
| 1740418200 | 2041.04 | -7.91 | -0.39 | 2048.95 | 2078.33 | 2035.95 | 0 |
| 1740159000 | 2048.95 | 1.1 | 0.05 | 2047.85 | 2067.16 | 2043.91 | 0 |
| 1740072600 | 2047.85 | 6.81 | 0.33 | 2041.04 | 2054.38 | 2033.61 | 0 |
| 1739986200 | 2041.04 | -18.31 | -0.89 | 2059.35 | 2059.35 | 2035.79 | 0 |
| 1739899800 | 2059.35 | -4.64 | -0.22 | 2063.9899 | 2070.17 | 2050.44 | 0 |
| 1739813400 | 2063.9899 | -11.81 | -0.57 | 2075.8 | 2084.9899 | 2058.36 | 0 |
| 1739554200 | 2075.8 | 8.25 | 0.40 | 2067.55 | 2083.4699 | 2054.89 | 0 |
| 1739467800 | 2067.55 | 21.28 | 1.04 | 2046.27 | 2067.55 | 2046.26 | 0 |
| 1739381400 | 2046.27 | 3.51 | 0.17 | 2042.76 | 2075.03 | 2029.29 | 0 |
| 1739295000 | 2042.76 | -8.1 | -0.39 | 2050.86 | 2052.37 | 2037.04 | 0 |
| 1739208600 | 2050.86 | 26.35 | 1.30 | 2024.51 | 2054.2199 | 2023.01 | 0 |
| 1738949400 | 2024.51 | -36.23 | -1.76 | 2060.7399 | 2072.4699 | 2018.59 | 0 |
| 1738863000 | 2060.7399 | 3.63 | 0.18 | 2057.11 | 2088.04 | 2051.7399 | 0 |
| 1738776600 | 2057.11 | 38.64 | 1.91 | 2018.47 | 2057.11 | 2016.76 | 0 |
| 1738690200 | 2018.47 | -6.22 | -0.31 | 2024.69 | 2024.69 | 2004.28 | 0 |
| 1738603800 | 2024.69 | -28.64 | -1.39 | 2053.33 | 2053.7199 | 2001.99 | 0 |
| 1738344600 | 2053.33 | 20.89 | 1.03 | 2032.44 | 2053.33 | 2016.89 | 0 |
| 1738258200 | 2032.44 | 20.71 | 1.03 | 2011.73 | 2040.08 | 2002.9 | 0 |
| 1738171800 | 2011.73 | -10.55 | -0.52 | 2022.28 | 2028.98 | 2011.73 | 0 |
| 1738085400 | 2022.28 | 21 | 1.05 | 2001.28 | 2029.08 | 1997.97 | 0 |
| 1737999000 | 2001.28 | 20.72 | 1.05 | 1980.56 | 2013.04 | 1972.44 | 0 |
| 1737739800 | 1980.56 | -10.9 | -0.55 | 1991.46 | 2010.77 | 1971.52 | 0 |
| 1737653400 | 1991.46 | 11.29 | 0.57 | 1980.17 | 1995.15 | 1979.42 | 0 |
| 1737567000 | 1980.17 | -19.62 | -0.98 | 1999.79 | 2010.32 | 1978.91 | 0 |
| 1737480600 | 1999.79 | 1.63 | 0.08 | 1998.16 | 2006.17 | 1982.24 | 0 |
| 1737394200 | 1998.16 | -24.68 | -1.22 | 2022.84 | 2025.71 | 1995.42 | 0 |
| 1737135000 | 2022.84 | 30.7 | 1.54 | 1992.14 | 2026.91 | 1991.79 | 0 |
| 1737048600 | 1992.14 | 0.45 | 0.02 | 1991.69 | 1998.36 | 1964.62 | 0 |
| 1736962200 | 1991.69 | 74.87 | 3.91 | 1916.82 | 2000.4 | 1916.82 | 0 |
| 1736875800 | 1916.82 | 11.62 | 0.61 | 1905.2 | 1922.63 | 1904.87 | 0 |
| 1736789400 | 1905.2 | -4.61 | -0.24 | 1913.97 | 1914.22 | 1903.52 | 0 |
| 1736530200 | 1909.81 | -17.45 | -0.91 | 1927.26 | 1933.14 | 1889.22 | 0 |
| 1736443800 | 1927.26 | 4.24 | 0.22 | 1923.02 | 1927.26 | 1896.34 | 0 |
| 1736357400 | 1923.02 | -50.47 | -2.56 | 1973.49 | 1979.71 | 1909.86 | 0 |
| 1736271000 | 1973.49 | -23.27 | -1.17 | 1996.76 | 2007.85 | 1972.98 | 0 |
| 1736184600 | 1996.76 | -6.53 | -0.33 | 2003.29 | 2011.86 | 1988.35 | 0 |
| 1735925400 | 2003.29 | 0.82 | 0.04 | 2002.47 | 2005.43 | 1990.78 | 0 |
| 1735839000 | 2002.47 | -3.42 | -0.17 | 2005.89 | 2013.84 | 1992.25 | 0 |
| 1735666200 | 2005.89 | 18.49 | 0.93 | 1987.4 | 2014.52 | 1985.64 | 0 |
| 1735579800 | 1987.4 | -7.74 | -0.39 | 1995.14 | 1995.14 | 1976.56 | 0 |
| 1735320600 | 1995.14 | -5.43 | -0.27 | 2000.57 | 2000.57 | 1986.16 | 0 |
| 1735061400 | 2000.57 | 12.49 | 0.63 | 1988.08 | 2001.59 | 1988.05 | 0 |
| 1734975000 | 1988.08 | 1.55 | 0.08 | 1986.53 | 1990.44 | 1973.25 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
