Hot Features
프리미엄
FTSE 350 Industrial Support Services Index (NMX502050)
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 | 499.91 | 4.77806663736 | 10462.6 | 10977.45 | 10250.12 | 0 | 0 | IX |
| 4 | 394.33 | 3.7312952656 | 10568.18 | 10977.45 | 10250.12 | 0 | 0 | IX |
| 12 | -227.61 | -2.03402644476 | 11190.12 | 11413.44 | 10250.12 | 0 | 0 | IX |
| 26 | -367.62 | -3.24462296549 | 11330.13 | 11663.67 | 10250.12 | 0 | 0 | IX |
| 52 | 664.51 | 6.45280637017 | 10298 | 11684.24 | 10105.9 | 0 | 0 | IX |
| 156 | -1069.08 | -8.88560863527 | 12031.59 | 12174.25 | 8575.1 | 0 | 0 | IX |
| 260 | 1402.13 | 14.6660488391 | 9560.38 | 13235.07 | 123.61 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 10962.51 | 195.23 | 1.81 | 10767.28 | 10977.45 | 10767.28 | 0 |
| 1737048600 | 10767.28 | 247 | 2.35 | 10520.28 | 10767.28 | 10513.38 | 0 |
| 1736962200 | 10520.28 | 229.55 | 2.23 | 10290.73 | 10550.21 | 10290.73 | 0 |
| 1736875800 | 10290.73 | -13.42 | -0.13 | 10304.15 | 10404.35 | 10280.56 | 0 |
| 1736789400 | 10304.15 | -34.58 | -0.33 | 10297.46 | 10348.31 | 10250.12 | 0 |
| 1736530200 | 10338.73 | -123.87 | -1.18 | 10462.6 | 10467.82 | 10304.13 | 0 |
| 1736443800 | 10462.6 | 32.72 | 0.31 | 10429.88 | 10469.46 | 10344.55 | 0 |
| 1736357400 | 10429.88 | -29.33 | -0.28 | 10459.21 | 10536.3 | 10362.63 | 0 |
| 1736271000 | 10459.21 | -125.27 | -1.18 | 10584.48 | 10589.79 | 10416.61 | 0 |
| 1736184600 | 10584.48 | 72.75 | 0.69 | 10511.73 | 10667.32 | 10511.73 | 0 |
| 1735925400 | 10511.73 | -85.97 | -0.81 | 10597.7 | 10598.08 | 10475.99 | 0 |
| 1735839000 | 10597.7 | 45.18 | 0.43 | 10552.52 | 10602.36 | 10514.39 | 0 |
| 1735666200 | 10552.52 | 101.77 | 0.97 | 10450.75 | 10552.52 | 10416.45 | 0 |
| 1735579800 | 10450.75 | -83.21 | -0.79 | 10533.96 | 10533.96 | 10408.15 | 0 |
| 1735320600 | 10533.96 | -17.05 | -0.16 | 10551.01 | 10575.76 | 10493.04 | 0 |
| 1735061400 | 10551.01 | 35.43 | 0.34 | 10515.58 | 10573.82 | 10514.59 | 0 |
| 1734975000 | 10515.58 | -87.19 | -0.82 | 10602.77 | 10602.96 | 10476.75 | 0 |
| 1734715800 | 10602.77 | 34.59 | 0.33 | 10568.18 | 10627.57 | 10477.92 | 0 |
| 1734629400 | 10568.18 | -211.21 | -1.96 | 10779.39 | 10779.39 | 10518.5 | 0 |
| 1734543000 | 10779.39 | 14.99 | 0.14 | 10764.4 | 10837.52 | 10749.31 | 0 |
| 1734456600 | 10764.4 | -108.26 | -1.00 | 10872.66 | 10872.66 | 10764.4 | 0 |
| 1734370200 | 10872.66 | -21.02 | -0.19 | 10893.68 | 10908.23 | 10820.12 | 0 |
| 1734111000 | 10893.68 | -46.97 | -0.43 | 10940.65 | 10993.56 | 10871.7 | 0 |
| 1734024600 | 10940.65 | -125.27 | -1.13 | 11065.92 | 11065.92 | 10892.76 | 0 |
| 1733938200 | 11065.92 | 50.34 | 0.46 | 11015.58 | 11129.92 | 10941.24 | 0 |
| 1733851800 | 11015.58 | -116.09 | -1.04 | 11131.67 | 11131.67 | 11015.58 | 0 |
| 1733765400 | 11131.67 | 4.08 | 0.04 | 11127.59 | 11208.82 | 11090.62 | 0 |
| 1733506200 | 11127.59 | -13.51 | -0.12 | 11141.1 | 11156.55 | 11060.77 | 0 |
| 1733419800 | 11141.1 | -24.05 | -0.22 | 11165.15 | 11205.29 | 11067.8 | 0 |
| 1733333400 | 11165.15 | 51.24 | 0.46 | 11113.91 | 11185.45 | 11083.21 | 0 |
| 1733247000 | 11113.91 | -2.27 | -0.02 | 11116.18 | 11189.91 | 11065.9 | 0 |
| 1733160600 | 11116.18 | 7.55 | 0.07 | 11108.63 | 11150.63 | 11046.26 | 0 |
| 1732901400 | 11108.63 | -46.26 | -0.41 | 11154.89 | 11174.83 | 11031.11 | 0 |
| 1732815000 | 11154.89 | -29.2 | -0.26 | 11184.09 | 11257.68 | 11144.67 | 0 |
| 1732728600 | 11184.09 | 40.49 | 0.36 | 11143.6 | 11221.68 | 11134.42 | 0 |
| 1732642200 | 11143.6 | -128.14 | -1.14 | 11271.74 | 11271.74 | 11129.74 | 0 |
| 1732555800 | 11271.74 | 93.64 | 0.84 | 11178.1 | 11303.2 | 11171.13 | 0 |
| 1732296600 | 11178.1 | 261.38 | 2.39 | 10916.72 | 11206.56 | 10916.72 | 0 |
| 1732210200 | 10916.72 | 96.26 | 0.89 | 10820.46 | 10942.21 | 10812.26 | 0 |
| 1732123800 | 10820.46 | -146.57 | -1.34 | 10967.03 | 10990.68 | 10820.46 | 0 |
| 1732037400 | 10967.03 | -34.57 | -0.31 | 11001.6 | 11052.78 | 10884.5 | 0 |
| 1731951000 | 11001.6 | 131.84 | 1.21 | 10869.76 | 11001.6 | 10866.68 | 0 |
| 1731691800 | 10869.76 | -109.34 | -1.00 | 10979.1 | 10998.16 | 10852.87 | 0 |
| 1731605400 | 10979.1 | -99.39 | -0.90 | 11078.49 | 11093.54 | 10925.68 | 0 |
| 1731519000 | 11078.49 | -184.23 | -1.64 | 11262.72 | 11262.72 | 10954.93 | 0 |
| 1731432600 | 11262.72 | -99.68 | -0.88 | 11362.4 | 11412.55 | 11258.39 | 0 |
| 1731346200 | 11362.4 | 152.82 | 1.36 | 11209.58 | 11396.04 | 11209.58 | 0 |
| 1731087000 | 11209.58 | -70.78 | -0.63 | 11280.36 | 11333.17 | 11138.71 | 0 |
| 1731000600 | 11280.36 | 132.66 | 1.19 | 11147.7 | 11332.29 | 11147.7 | 0 |
| 1730914200 | 11147.7 | -44.11 | -0.39 | 11191.81 | 11413.44 | 11141.22 | 0 |
| 1730827800 | 11191.81 | 101.2 | 0.91 | 11090.61 | 11228.76 | 11063.74 | 0 |
| 1730741400 | 11090.61 | -55.39 | -0.50 | 11146 | 11189.69 | 11090.61 | 0 |
| 1730482200 | 11146 | 146.86 | 1.34 | 10999.14 | 11171.53 | 10976.4 | 0 |
| 1730395800 | 10999.14 | -87.41 | -0.79 | 11086.55 | 11086.55 | 10907.8 | 0 |
| 1730309400 | 11086.55 | -97.56 | -0.87 | 11184.11 | 11185.79 | 11028.71 | 0 |
| 1730223000 | 11184.11 | -60.47 | -0.54 | 11244.58 | 11311.66 | 11117.05 | 0 |
| 1730136600 | 11244.58 | 46.57 | 0.42 | 11198.01 | 11294.56 | 11189.17 | 0 |
| 1729873800 | 11198.01 | 7.89 | 0.07 | 11190.12 | 11222.45 | 11133.15 | 0 |
| 1729787400 | 11190.12 | -27.91 | -0.25 | 11218.03 | 11242.34 | 11165.86 | 0 |
| 1729701000 | 11218.03 | -23.49 | -0.21 | 11241.52 | 11260.76 | 11161.68 | 0 |
| 1729614600 | 11241.52 | -50.71 | -0.45 | 11292.23 | 11292.23 | 11131.23 | 0 |
| 1729528200 | 11292.23 | -163.91 | -1.43 | 11456.14 | 11458.47 | 11282.29 | 0 |
| 1729269000 | 11456.14 | -41.92 | -0.36 | 11498.06 | 11499.31 | 11405.35 | 0 |
