Hot Features
프리미엄
FTSE 350 Chemicals Index (NMX552010)
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 | -43.7 | -0.592567280794 | 7374.69 | 7374.69 | 7164.68 | 0 | 0 | IX |
| 4 | -212.23 | -2.81351995567 | 7543.22 | 7677.25 | 7164.68 | 0 | 0 | IX |
| 12 | -947.47 | -11.4450030561 | 8278.46 | 8459.45 | 7164.68 | 0 | 0 | IX |
| 26 | -2072 | -22.0355440131 | 9402.99 | 9402.99 | 7164.68 | 0 | 0 | IX |
| 52 | -1243.42 | -14.5015225537 | 8574.41 | 9788.17 | 7164.68 | 0 | 0 | IX |
| 156 | -9602.19 | -56.7063599395 | 16933.18 | 17056.12 | 7164.68 | 0 | 0 | IX |
| 260 | -5381.89 | -42.3341524501 | 12712.88 | 17746.19 | 104.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7330.99 | 127.09 | 1.76 | 7203.9 | 7356.92 | 7203.9 | 0 |
| 1732210200 | 7203.9 | -52.79 | -0.73 | 7256.69 | 7285.42 | 7164.68 | 0 |
| 1732123800 | 7256.69 | -39.86 | -0.55 | 7296.55 | 7315.29 | 7208.83 | 0 |
| 1732037400 | 7296.55 | 67.69 | 0.94 | 7228.86 | 7296.55 | 7172.06 | 0 |
| 1731951000 | 7228.86 | -46.08 | -0.63 | 7274.94 | 7348.35 | 7204.15 | 0 |
| 1731691800 | 7274.94 | -99.75 | -1.35 | 7374.69 | 7374.69 | 7177.52 | 0 |
| 1731605400 | 7374.69 | 71.88 | 0.98 | 7302.81 | 7374.69 | 7232.09 | 0 |
| 1731519000 | 7302.81 | -63.75 | -0.87 | 7366.56 | 7376.28 | 7243.77 | 0 |
| 1731432600 | 7366.56 | -239.52 | -3.15 | 7606.08 | 7606.08 | 7357.74 | 0 |
| 1731346200 | 7606.08 | 247.63 | 3.37 | 7358.45 | 7653.06 | 7358.45 | 0 |
| 1731087000 | 7358.45 | -48.46 | -0.65 | 7406.91 | 7406.91 | 7278.18 | 0 |
| 1731000600 | 7406.91 | 0.08 | 0.00 | 7406.83 | 7536.25 | 7406.83 | 0 |
| 1730914200 | 7406.83 | -80.66 | -1.08 | 7487.49 | 7677.25 | 7403.79 | 0 |
| 1730827800 | 7487.49 | -53.47 | -0.71 | 7540.96 | 7575.4 | 7441.87 | 0 |
| 1730741400 | 7540.96 | -35.53 | -0.47 | 7576.49 | 7646.42 | 7533.34 | 0 |
| 1730482200 | 7576.49 | 119.7 | 1.61 | 7456.79 | 7589.82 | 7417.99 | 0 |
| 1730395800 | 7456.79 | -65.26 | -0.87 | 7522.05 | 7522.05 | 7412.56 | 0 |
| 1730309400 | 7522.05 | 110.49 | 1.49 | 7411.56 | 7572.18 | 7349.73 | 0 |
| 1730223000 | 7411.56 | -128.26 | -1.70 | 7539.82 | 7563.45 | 7411.56 | 0 |
| 1730136600 | 7539.82 | -8.03 | -0.11 | 7547.85 | 7585.2 | 7518.37 | 0 |
| 1729873800 | 7547.85 | 4.63 | 0.06 | 7543.22 | 7609.11 | 7524.68 | 0 |
| 1729787400 | 7543.22 | -86.12 | -1.13 | 7629.34 | 7657.72 | 7543.22 | 0 |
| 1729701000 | 7629.34 | -57.44 | -0.75 | 7686.78 | 7750.77 | 7572.65 | 0 |
| 1729614600 | 7686.78 | 62.13 | 0.81 | 7624.65 | 7686.78 | 7588.96 | 0 |
| 1729528200 | 7624.65 | -24.68 | -0.32 | 7649.33 | 7731.15 | 7596.43 | 0 |
| 1729269000 | 7649.33 | 36.67 | 0.48 | 7612.66 | 7671.46 | 7580.34 | 0 |
| 1729182600 | 7612.66 | -57.39 | -0.75 | 7670.05 | 7696.11 | 7612.66 | 0 |
| 1729096200 | 7670.05 | 23.35 | 0.31 | 7646.7 | 7751.68 | 7640.75 | 0 |
| 1729009800 | 7646.7 | -210.76 | -2.68 | 7857.46 | 7857.46 | 7617.88 | 0 |
| 1728923400 | 7857.46 | -130.33 | -1.63 | 7987.79 | 8001.5 | 7823.8 | 0 |
| 1728664200 | 7987.79 | -16.59 | -0.21 | 8004.38 | 8004.38 | 7876.89 | 0 |
| 1728577800 | 8004.38 | -127.85 | -1.57 | 8132.23 | 8166.25 | 8004.38 | 0 |
| 1728491400 | 8132.23 | 59.94 | 0.74 | 8072.29 | 8194.18 | 8061.37 | 0 |
| 1728405000 | 8072.29 | -143.96 | -1.75 | 8216.25 | 8216.25 | 8018.22 | 0 |
| 1728318600 | 8216.25 | -83.06 | -1.00 | 8299.31 | 8337.95 | 8204.75 | 0 |
| 1728059400 | 8299.31 | 230.76 | 2.86 | 8068.55 | 8299.53 | 8067.38 | 0 |
| 1727973000 | 8068.55 | -55.46 | -0.68 | 8124.01 | 8137.05 | 8041.79 | 0 |
| 1727886600 | 8124.01 | -80.84 | -0.99 | 8204.85 | 8204.85 | 8087.42 | 0 |
| 1727800200 | 8204.85 | -65.02 | -0.79 | 8269.87 | 8403.16 | 8195.1 | 0 |
| 1727713800 | 8269.87 | -176.24 | -2.09 | 8446.11 | 8458.35 | 8262.81 | 0 |
| 1727454600 | 8446.11 | 220.33 | 2.68 | 8225.78 | 8459.45 | 8168.32 | 0 |
| 1727368200 | 8225.78 | 204.16 | 2.55 | 8021.62 | 8271.95 | 8021.62 | 0 |
| 1727281800 | 8021.62 | 63.54 | 0.80 | 7958.08 | 8067.96 | 7885.01 | 0 |
| 1727195400 | 7958.08 | 80.43 | 1.02 | 7877.65 | 8025.11 | 7877.65 | 0 |
| 1727109000 | 7877.65 | 51.62 | 0.66 | 7826.03 | 7882.13 | 7753.35 | 0 |
| 1726849800 | 7826.03 | -389.29 | -4.74 | 8215.32 | 8215.32 | 7826.03 | 0 |
| 1726763400 | 8215.32 | 130.22 | 1.61 | 8085.1 | 8251.58 | 8076.06 | 0 |
| 1726677000 | 8085.1 | -89.26 | -1.09 | 8174.36 | 8174.36 | 8069.54 | 0 |
| 1726590600 | 8174.36 | 144.6 | 1.80 | 8029.76 | 8201.27 | 8029.76 | 0 |
| 1726504200 | 8029.76 | -74.7 | -0.92 | 8104.46 | 8134.35 | 8013.66 | 0 |
| 1726245000 | 8104.46 | 100.27 | 1.25 | 8004.19 | 8114.82 | 7994.71 | 0 |
| 1726158600 | 8004.19 | 88.55 | 1.12 | 7915.64 | 8035.25 | 7915.64 | 0 |
| 1726072200 | 7915.64 | 18.4 | 0.23 | 7897.24 | 7963.72 | 7865.07 | 0 |
| 1725985800 | 7897.24 | -135.47 | -1.69 | 8032.71 | 8039.61 | 7869.79 | 0 |
| 1725899400 | 8032.71 | 152.68 | 1.94 | 7880.03 | 8048.11 | 7878.67 | 0 |
| 1725640200 | 7880.03 | -57.52 | -0.72 | 7937.55 | 7964.16 | 7847.04 | 0 |
| 1725553800 | 7937.55 | -70.39 | -0.88 | 8007.94 | 8061.18 | 7934.47 | 0 |
| 1725467400 | 8007.94 | -65.25 | -0.81 | 8073.19 | 8073.19 | 7942.68 | 0 |
| 1725381000 | 8073.19 | -174 | -2.11 | 8247.19 | 8274.29 | 8049.29 | 0 |
| 1725294600 | 8247.19 | -80.85 | -0.97 | 8328.04 | 8328.04 | 8174.88 | 0 |
| 1725035400 | 8328.04 | 49.58 | 0.60 | 8278.4599 | 8366.5 | 8278.4599 | 0 |
| 1724949000 | 8278.4599 | -16.5 | -0.20 | 8294.9599 | 8399.43 | 8245.98 | 0 |
| 1724862600 | 8294.9599 | 7.38 | 0.09 | 8287.58 | 8326.32 | 8269.7099 | 0 |
| 1724776200 | 8287.58 | -0.64 | -0.01 | 8288.22 | 8387.8799 | 8273.5 | 0 |
| 1724430600 | 8288.22 | 116.29 | 1.42 | 8171.93 | 8299.45 | 8137.19 | 0 |
