Hot Features
프리미엄
FTSE 350 Retailers Index (NMX404010)
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 | -0.88 | -0.0369605026628 | 2380.92 | 2388.01 | 2291.76 | 0 | 0 | IX |
| 4 | -99.6 | -4.01671210337 | 2479.64 | 2506.02 | 2291.76 | 0 | 0 | IX |
| 12 | -373.46 | -13.5631015072 | 2753.5 | 2814.23 | 2291.76 | 0 | 0 | IX |
| 26 | -301.16 | -11.2322840519 | 2681.2 | 2998.61 | 2291.76 | 0 | 0 | IX |
| 52 | -66.91 | -2.73442448763 | 2446.95 | 2998.61 | 2291.76 | 0 | 0 | IX |
| 156 | -417.53 | -14.924738255 | 2797.57 | 2998.61 | 1555.38 | 0 | 0 | IX |
| 260 | -71.89 | -2.9319760352 | 2451.93 | 3059.36 | 114.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2380.04 | 13.99 | 0.59 | 2366.05 | 2388.01 | 2366.05 | 0 |
| 1737048600 | 2366.05 | -5.57 | -0.23 | 2371.62 | 2386.7199 | 2347.12 | 0 |
| 1736962200 | 2371.62 | 79.86 | 3.48 | 2291.76 | 2376.52 | 2291.76 | 0 |
| 1736875800 | 2291.76 | -44.02 | -1.88 | 2335.78 | 2352.69 | 2291.76 | 0 |
| 1736789400 | 2335.78 | -5.87 | -0.25 | 2341.07 | 2346.03 | 2326.76 | 0 |
| 1736530200 | 2341.65 | -39.27 | -1.65 | 2380.92 | 2387.21 | 2341.65 | 0 |
| 1736443800 | 2380.92 | -30.75 | -1.28 | 2411.67 | 2411.67 | 2339.4899 | 0 |
| 1736357400 | 2411.67 | -64.58 | -2.61 | 2476.25 | 2485.25 | 2400.43 | 0 |
| 1736271000 | 2476.25 | 19.36 | 0.79 | 2456.89 | 2499.93 | 2451.8 | 0 |
| 1736184600 | 2456.89 | 19.12 | 0.78 | 2437.77 | 2490.2 | 2437.77 | 0 |
| 1735925400 | 2437.77 | -20.76 | -0.84 | 2458.53 | 2458.53 | 2434.88 | 0 |
| 1735839000 | 2458.53 | -3.56 | -0.14 | 2462.09 | 2476.75 | 2448.18 | 0 |
| 1735666200 | 2462.09 | 23.93 | 0.98 | 2438.16 | 2465.65 | 2433.08 | 0 |
| 1735579800 | 2438.16 | -17.9 | -0.73 | 2456.06 | 2456.89 | 2429.54 | 0 |
| 1735320600 | 2456.06 | -37.46 | -1.50 | 2493.52 | 2494.88 | 2451.38 | 0 |
| 1735061400 | 2493.52 | 22.96 | 0.93 | 2470.56 | 2506.02 | 2470.56 | 0 |
| 1734975000 | 2470.56 | -16.72 | -0.67 | 2487.28 | 2488.7399 | 2462.7199 | 0 |
| 1734715800 | 2487.28 | 7.64 | 0.31 | 2479.64 | 2490.7 | 2464.89 | 0 |
| 1734629400 | 2479.64 | -27.54 | -1.10 | 2507.18 | 2507.18 | 2468.32 | 0 |
| 1734543000 | 2507.18 | 17.55 | 0.70 | 2489.63 | 2511.9699 | 2485.6 | 0 |
| 1734456600 | 2489.63 | -34.78 | -1.38 | 2524.41 | 2524.41 | 2488.84 | 0 |
| 1734370200 | 2524.41 | -21.17 | -0.83 | 2545.58 | 2546.65 | 2508.7 | 0 |
| 1734111000 | 2545.58 | -0.68 | -0.03 | 2546.26 | 2559 | 2538.66 | 0 |
| 1734024600 | 2546.26 | 6.97 | 0.27 | 2539.29 | 2548.98 | 2535.95 | 0 |
| 1733938200 | 2539.29 | 4.97 | 0.20 | 2534.32 | 2542.12 | 2510.03 | 0 |
| 1733851800 | 2534.32 | -22.97 | -0.90 | 2557.29 | 2558.18 | 2532.9 | 0 |
| 1733765400 | 2557.29 | -14.06 | -0.55 | 2571.35 | 2584.64 | 2554.09 | 0 |
| 1733506200 | 2571.35 | -2.92 | -0.11 | 2574.27 | 2584.51 | 2554.26 | 0 |
| 1733419800 | 2574.27 | -17.97 | -0.69 | 2592.2399 | 2592.2399 | 2559.33 | 0 |
| 1733333400 | 2592.2399 | 20.22 | 0.79 | 2572.02 | 2602.3 | 2572.02 | 0 |
| 1733247000 | 2572.02 | 9.85 | 0.38 | 2562.17 | 2581.83 | 2556.18 | 0 |
| 1733160600 | 2562.17 | 20.32 | 0.80 | 2541.85 | 2571.34 | 2540.87 | 0 |
| 1732901400 | 2541.85 | 14.77 | 0.58 | 2527.08 | 2544.62 | 2522.85 | 0 |
| 1732815000 | 2527.08 | 9.14 | 0.36 | 2517.94 | 2550.94 | 2517.94 | 0 |
| 1732728600 | 2517.94 | -14.81 | -0.58 | 2532.75 | 2537.29 | 2514.28 | 0 |
| 1732642200 | 2532.75 | -24.42 | -0.95 | 2557.17 | 2563.17 | 2528.05 | 0 |
| 1732555800 | 2557.17 | -22.21 | -0.86 | 2579.38 | 2596.28 | 2517.55 | 0 |
| 1732296600 | 2579.38 | 40.94 | 1.61 | 2538.44 | 2595.36 | 2536.96 | 0 |
| 1732210200 | 2538.44 | -3.45 | -0.14 | 2541.89 | 2543.45 | 2492.45 | 0 |
| 1732123800 | 2541.89 | -42.53 | -1.65 | 2584.42 | 2595.69 | 2535.93 | 0 |
| 1732037400 | 2584.42 | 0.59 | 0.02 | 2583.83 | 2597.05 | 2560.69 | 0 |
| 1731951000 | 2583.83 | -39.61 | -1.51 | 2623.44 | 2625.37 | 2578.16 | 0 |
| 1731691800 | 2623.44 | -4.07 | -0.15 | 2627.51 | 2640.26 | 2618.19 | 0 |
| 1731605400 | 2627.51 | 12.69 | 0.49 | 2614.82 | 2630.35 | 2599.89 | 0 |
| 1731519000 | 2614.82 | -10.95 | -0.42 | 2625.77 | 2643.53 | 2602.9699 | 0 |
| 1731432600 | 2625.77 | -26.13 | -0.99 | 2651.9 | 2651.9 | 2621.59 | 0 |
| 1731346200 | 2651.9 | -10.07 | -0.38 | 2661.9699 | 2690.61 | 2651.9 | 0 |
| 1731087000 | 2661.9699 | -28.07 | -1.04 | 2690.04 | 2702.32 | 2657.34 | 0 |
| 1731000600 | 2690.04 | 12.01 | 0.45 | 2678.03 | 2703.92 | 2656.53 | 0 |
| 1730914200 | 2678.03 | -26.98 | -1.00 | 2705.01 | 2751.89 | 2674.62 | 0 |
| 1730827800 | 2705.01 | 2.68 | 0.10 | 2702.33 | 2732.23 | 2695.94 | 0 |
| 1730741400 | 2702.33 | 8.27 | 0.31 | 2694.06 | 2715.91 | 2691.02 | 0 |
| 1730482200 | 2694.06 | 27.66 | 1.04 | 2666.4 | 2701.05 | 2662.26 | 0 |
| 1730395800 | 2666.4 | -103.98 | -3.75 | 2770.38 | 2770.38 | 2645.73 | 0 |
| 1730309400 | 2770.38 | 21.99 | 0.80 | 2748.39 | 2814.23 | 2741.56 | 0 |
| 1730223000 | 2748.39 | -38.96 | -1.40 | 2787.35 | 2798.9699 | 2743.57 | 0 |
| 1730136600 | 2787.35 | 20.39 | 0.74 | 2766.96 | 2794.54 | 2766.96 | 0 |
| 1729873800 | 2766.96 | 13.46 | 0.49 | 2753.5 | 2772.55 | 2742.77 | 0 |
| 1729787400 | 2753.5 | -27.12 | -0.98 | 2780.62 | 2782.75 | 2744.46 | 0 |
| 1729701000 | 2780.62 | -25.39 | -0.90 | 2806.01 | 2813.89 | 2777.62 | 0 |
| 1729614600 | 2806.01 | -2.96 | -0.11 | 2808.9699 | 2809.37 | 2778.46 | 0 |
| 1729528200 | 2808.9699 | -25.22 | -0.89 | 2834.19 | 2847.28 | 2808.9699 | 0 |
| 1729269000 | 2834.19 | -34.91 | -1.22 | 2869.1 | 2869.1 | 2833.98 | 0 |
