Hot Features
프리미엄
FTSE 350 Industrial Transportation Index (NMX502060)
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 | -39.14 | -0.868434598931 | 4506.96 | 4528.23 | 4390.54 | 0 | 0 | IX |
| 4 | 192.01 | 4.49061113567 | 4275.81 | 4620.33 | 4159.36 | 0 | 0 | IX |
| 12 | 532.15 | 13.5212047758 | 3935.67 | 4620.33 | 3829.73 | 0 | 0 | IX |
| 26 | 147.66 | 3.41792896559 | 4320.16 | 4620.33 | 3697.88 | 0 | 0 | IX |
| 52 | 1021.22 | 29.6297800731 | 3446.6 | 4620.33 | 3425.26 | 0 | 0 | IX |
| 156 | -341.19 | -7.09480745517 | 4809.01 | 5002.51 | 2602.86 | 0 | 0 | IX |
| 260 | 2095.13 | 88.301885202 | 2372.69 | 5002.51 | 161.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4450.8 | 2.61 | 0.06 | 4448.1899 | 4492.7 | 4430.89 | 0 |
| 1732037400 | 4448.1899 | -38.38 | -0.86 | 4486.57 | 4490.37 | 4390.54 | 0 |
| 1731951000 | 4486.57 | 13.42 | 0.30 | 4473.15 | 4495.21 | 4424.84 | 0 |
| 1731691800 | 4473.15 | -27.55 | -0.61 | 4500.7 | 4525.81 | 4473.15 | 0 |
| 1731605400 | 4500.7 | -6.26 | -0.14 | 4506.96 | 4528.2299 | 4483.85 | 0 |
| 1731519000 | 4506.96 | 53.65 | 1.20 | 4453.31 | 4513.58 | 4426.89 | 0 |
| 1731432600 | 4453.31 | -66.62 | -1.47 | 4519.93 | 4521.22 | 4453.31 | 0 |
| 1731346200 | 4519.93 | 4.94 | 0.11 | 4514.99 | 4594.91 | 4514.99 | 0 |
| 1731087000 | 4514.99 | -29.79 | -0.66 | 4544.78 | 4562.8 | 4478.8 | 0 |
| 1731000600 | 4544.78 | 22.98 | 0.51 | 4521.8 | 4599.3 | 4504.17 | 0 |
| 1730914200 | 4521.8 | 202.48 | 4.69 | 4319.32 | 4620.33 | 4319.32 | 0 |
| 1730827800 | 4319.32 | 91.37 | 2.16 | 4227.95 | 4338.11 | 4203.85 | 0 |
| 1730741400 | 4227.95 | -12.9 | -0.30 | 4240.85 | 4251.87 | 4203.63 | 0 |
| 1730482200 | 4240.85 | 39.87 | 0.95 | 4200.9799 | 4260.89 | 4183.39 | 0 |
| 1730395800 | 4200.9799 | -13.09 | -0.31 | 4214.07 | 4221.1 | 4159.36 | 0 |
| 1730309400 | 4214.07 | -28.81 | -0.68 | 4242.88 | 4269.74 | 4184.3 | 0 |
| 1730223000 | 4242.88 | -63.73 | -1.48 | 4306.61 | 4323.52 | 4218.24 | 0 |
| 1730136600 | 4306.61 | 55.27 | 1.30 | 4251.34 | 4316.15 | 4243.61 | 0 |
| 1729873800 | 4251.34 | -12.13 | -0.28 | 4263.47 | 4310.6899 | 4241.91 | 0 |
| 1729787400 | 4263.47 | -12.34 | -0.29 | 4275.81 | 4277.21 | 4230.6 | 0 |
| 1729701000 | 4275.81 | 47.29 | 1.12 | 4228.52 | 4299.11 | 4197.7 | 0 |
| 1729614600 | 4228.52 | -17.77 | -0.42 | 4246.29 | 4251.66 | 4141.29 | 0 |
| 1729528200 | 4246.29 | -44.22 | -1.03 | 4290.51 | 4299.67 | 4217.64 | 0 |
| 1729269000 | 4290.51 | 6.11 | 0.14 | 4284.4 | 4290.51 | 4238.16 | 0 |
| 1729182600 | 4284.4 | -24.17 | -0.56 | 4308.57 | 4327.9399 | 4265.15 | 0 |
| 1729096200 | 4308.57 | 109.62 | 2.61 | 4198.95 | 4308.57 | 4182.95 | 0 |
| 1729009800 | 4198.95 | 16.68 | 0.40 | 4182.27 | 4240.46 | 4182.27 | 0 |
| 1728923400 | 4182.27 | 9.41 | 0.23 | 4172.86 | 4202.91 | 4155.83 | 0 |
| 1728664200 | 4172.86 | -11.67 | -0.28 | 4184.53 | 4221.18 | 4154.2 | 0 |
| 1728577800 | 4184.53 | -75.74 | -1.78 | 4260.27 | 4269.14 | 4136.53 | 0 |
| 1728491400 | 4260.27 | 79.84 | 1.91 | 4180.43 | 4274.65 | 4180.43 | 0 |
| 1728405000 | 4180.43 | 42.11 | 1.02 | 4138.32 | 4208.89 | 4115.08 | 0 |
| 1728318600 | 4138.32 | 20.67 | 0.50 | 4117.65 | 4151.89 | 4085.5 | 0 |
| 1728059400 | 4117.65 | -10.78 | -0.26 | 4128.43 | 4161.26 | 4074.22 | 0 |
| 1727973000 | 4128.43 | -77.27 | -1.84 | 4205.7 | 4212.74 | 4121.97 | 0 |
| 1727886600 | 4205.7 | -17.03 | -0.40 | 4222.7299 | 4251.77 | 4182.68 | 0 |
| 1727800200 | 4222.7299 | -8.96 | -0.21 | 4231.6899 | 4301.77 | 4206.35 | 0 |
| 1727713800 | 4231.6899 | -56.39 | -1.32 | 4288.08 | 4288.08 | 4226.26 | 0 |
| 1727454600 | 4288.08 | 49.5 | 1.17 | 4238.58 | 4289.78 | 4238.1899 | 0 |
| 1727368200 | 4238.58 | 89.36 | 2.15 | 4149.22 | 4254.53 | 4149.22 | 0 |
| 1727281800 | 4149.22 | 59.34 | 1.45 | 4089.88 | 4149.22 | 4054.57 | 0 |
| 1727195400 | 4089.88 | -4.36 | -0.11 | 4094.24 | 4141.72 | 4079.29 | 0 |
| 1727109000 | 4094.24 | -37.51 | -0.91 | 4131.75 | 4131.75 | 4070.25 | 0 |
| 1726849800 | 4131.75 | -109.16 | -2.57 | 4240.91 | 4240.91 | 4106.71 | 0 |
| 1726763400 | 4240.91 | 149.26 | 3.65 | 4091.65 | 4244.75 | 4091.65 | 0 |
| 1726677000 | 4091.65 | 8.04 | 0.20 | 4083.61 | 4098.2299 | 4043.09 | 0 |
| 1726590600 | 4083.61 | 112.59 | 2.84 | 3971.02 | 4085.61 | 3965.66 | 0 |
| 1726504200 | 3971.02 | 31.4 | 0.80 | 3939.62 | 3971.02 | 3925.12 | 0 |
| 1726245000 | 3939.62 | 43.4 | 1.11 | 3896.22 | 3952.46 | 3887.53 | 0 |
| 1726158600 | 3896.22 | 44.07 | 1.14 | 3852.15 | 3934.91 | 3852.15 | 0 |
| 1726072200 | 3852.15 | -60.92 | -1.56 | 3913.07 | 3931.93 | 3829.73 | 0 |
| 1725985800 | 3913.07 | -3.36 | -0.09 | 3916.43 | 3928.74 | 3887.1 | 0 |
| 1725899400 | 3916.43 | 36.06 | 0.93 | 3880.37 | 3955.07 | 3880.37 | 0 |
| 1725640200 | 3880.37 | -50.65 | -1.29 | 3931.02 | 3981.52 | 3858.88 | 0 |
| 1725553800 | 3931.02 | 21.96 | 0.56 | 3909.06 | 3985.05 | 3909.06 | 0 |
| 1725467400 | 3909.06 | -103.54 | -2.58 | 4012.6 | 4012.6 | 3890.78 | 0 |
| 1725381000 | 4012.6 | 26.13 | 0.66 | 3986.47 | 4155.4 | 3962.45 | 0 |
| 1725294600 | 3986.47 | -25.99 | -0.65 | 4012.46 | 4020.07 | 3968.14 | 0 |
| 1725035400 | 4012.46 | 39.37 | 0.99 | 3973.09 | 4040.75 | 3973.09 | 0 |
| 1724949000 | 3973.09 | 37.42 | 0.95 | 3935.67 | 3992.01 | 3927.01 | 0 |
| 1724862600 | 3935.67 | 14.77 | 0.38 | 3920.9 | 3957.16 | 3916.2 | 0 |
| 1724776200 | 3920.9 | -47.06 | -1.19 | 3967.96 | 3980.62 | 3905.06 | 0 |
| 1724430600 | 3967.96 | 82.36 | 2.12 | 3885.6 | 3967.96 | 3856.96 | 0 |
| 1724344200 | 3885.6 | -21.65 | -0.55 | 3907.25 | 3920.77 | 3874.31 | 0 |
| 1724257800 | 3907.25 | 31.78 | 0.82 | 3875.47 | 3923.49 | 3871.53 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
