Hot Features
프리미엄
FTSE 350 Oil Gas and Coal Index (NMX601010)
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 | 315.92 | 3.76895243117 | 8382.17 | 8759.77 | 8347.79 | 0 | 0 | IX |
| 4 | 1038.21 | 13.5538676846 | 7659.88 | 8759.77 | 7564.83 | 0 | 0 | IX |
| 12 | 585.68 | 7.21955621079 | 8112.41 | 8759.77 | 7564.83 | 0 | 0 | IX |
| 26 | -250.43 | -2.79856333785 | 8948.52 | 9298.34 | 7564.83 | 0 | 0 | IX |
| 52 | 501.37 | 6.11671497867 | 8196.72 | 9845.1 | 7564.83 | 0 | 0 | IX |
| 156 | 2167.19 | 33.1836347211 | 6530.9 | 9845.1 | 6154.56 | 0 | 0 | IX |
| 260 | 8642.36 | 15507.5542796 | 55.73 | 9845.1 | 55.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8698.09 | 102.43 | 1.19 | 8595.66 | 8759.77 | 8594.74 | 0 |
| 1737048600 | 8595.66 | 51.89 | 0.61 | 8543.77 | 8669.8 | 8543.68 | 0 |
| 1736962200 | 8543.77 | 38.87 | 0.46 | 8504.9 | 8570.39 | 8490.61 | 0 |
| 1736875800 | 8504.9 | -37.74 | -0.44 | 8542.64 | 8542.64 | 8399.07 | 0 |
| 1736789400 | 8542.64 | 121.68 | 1.44 | 8538.73 | 8561.78 | 8459.2099 | 0 |
| 1736530200 | 8420.9599 | 38.79 | 0.46 | 8382.17 | 8588.05 | 8347.79 | 0 |
| 1736443800 | 8382.17 | 89.4 | 1.08 | 8292.77 | 8435.81 | 8283.53 | 0 |
| 1736357400 | 8292.77 | -95.61 | -1.14 | 8388.3799 | 8412.26 | 8222.7 | 0 |
| 1736271000 | 8388.3799 | 132.58 | 1.61 | 8255.8 | 8405.74 | 8239.18 | 0 |
| 1736184600 | 8255.8 | 59.07 | 0.72 | 8196.73 | 8281.47 | 8175.07 | 0 |
| 1735925400 | 8196.73 | 116.79 | 1.45 | 8079.94 | 8233.44 | 8079.94 | 0 |
| 1735839000 | 8079.94 | 175.85 | 2.22 | 7904.09 | 8099.33 | 7904.09 | 0 |
| 1735666200 | 7904.09 | 113.96 | 1.46 | 7790.13 | 7921.36 | 7790.13 | 0 |
| 1735579800 | 7790.13 | 12.48 | 0.16 | 7777.65 | 7808.46 | 7736.51 | 0 |
| 1735320600 | 7777.65 | 50.03 | 0.65 | 7727.62 | 7804.8 | 7719.69 | 0 |
| 1735061400 | 7727.62 | 50.19 | 0.65 | 7677.43 | 7755.95 | 7677.43 | 0 |
| 1734975000 | 7677.43 | 42.07 | 0.55 | 7635.36 | 7678.59 | 7611.6 | 0 |
| 1734715800 | 7635.36 | -24.52 | -0.32 | 7659.88 | 7662.32 | 7564.83 | 0 |
| 1734629400 | 7659.88 | -55 | -0.71 | 7714.88 | 7735.03 | 7654.8 | 0 |
| 1734543000 | 7714.88 | 31.76 | 0.41 | 7683.12 | 7779.39 | 7682.77 | 0 |
| 1734456600 | 7683.12 | -132.51 | -1.70 | 7815.63 | 7815.63 | 7655.61 | 0 |
| 1734370200 | 7815.63 | -153.62 | -1.93 | 7969.25 | 7972.97 | 7809.49 | 0 |
| 1734111000 | 7969.25 | -19.91 | -0.25 | 7989.16 | 8023.86 | 7938.62 | 0 |
| 1734024600 | 7989.16 | 45.44 | 0.57 | 7943.72 | 8044.17 | 7943.72 | 0 |
| 1733938200 | 7943.72 | -73.98 | -0.92 | 8017.7 | 8017.7 | 7910.03 | 0 |
| 1733851800 | 8017.7 | -21.82 | -0.27 | 8039.52 | 8039.52 | 7993.33 | 0 |
| 1733765400 | 8039.52 | 227.16 | 2.91 | 7812.36 | 8091.69 | 7812.36 | 0 |
| 1733506200 | 7812.36 | -47.91 | -0.61 | 7860.27 | 7927.4 | 7777.58 | 0 |
| 1733419800 | 7860.27 | -113.71 | -1.43 | 7973.98 | 7973.98 | 7850.59 | 0 |
| 1733333400 | 7973.98 | -75.17 | -0.93 | 8049.15 | 8106.28 | 7966.67 | 0 |
| 1733247000 | 8049.15 | 136.5 | 1.73 | 7912.65 | 8093.74 | 7912.65 | 0 |
| 1733160600 | 7912.65 | -61.16 | -0.77 | 7973.81 | 7977.34 | 7865.08 | 0 |
| 1732901400 | 7973.81 | -3.69 | -0.05 | 7977.5 | 7998.66 | 7937.6 | 0 |
| 1732815000 | 7977.5 | -12.1 | -0.15 | 7989.6 | 7992.94 | 7946.52 | 0 |
| 1732728600 | 7989.6 | -31.47 | -0.39 | 8021.07 | 8026.27 | 7949.8 | 0 |
| 1732642200 | 8021.07 | -71.17 | -0.88 | 8092.24 | 8096.38 | 8012.81 | 0 |
| 1732555800 | 8092.24 | -90.37 | -1.10 | 8182.61 | 8226.28 | 8085.17 | 0 |
| 1732296600 | 8182.61 | 36.83 | 0.45 | 8145.78 | 8224.34 | 8138.69 | 0 |
| 1732210200 | 8145.78 | 145.97 | 1.82 | 7999.81 | 8160.13 | 7999.65 | 0 |
| 1732123800 | 7999.81 | -53.57 | -0.67 | 8053.38 | 8064.83 | 7987.38 | 0 |
| 1732037400 | 8053.38 | -60.17 | -0.74 | 8113.55 | 8157.35 | 8026.38 | 0 |
| 1731951000 | 8113.55 | 89.38 | 1.11 | 8024.17 | 8148.58 | 7993.2 | 0 |
| 1731691800 | 8024.17 | 85.62 | 1.08 | 7938.55 | 8071.24 | 7906.6 | 0 |
| 1731605400 | 7938.55 | 69.09 | 0.88 | 7869.46 | 7978.2 | 7857.97 | 0 |
| 1731519000 | 7869.46 | 31.37 | 0.40 | 7838.09 | 7934.32 | 7790.82 | 0 |
| 1731432600 | 7838.09 | -108.31 | -1.36 | 7946.4 | 7972.79 | 7823.61 | 0 |
| 1731346200 | 7946.4 | -31.62 | -0.40 | 7978.02 | 8035.68 | 7932.27 | 0 |
| 1731087000 | 7978.02 | -125.5 | -1.55 | 8103.52 | 8122.31 | 7960.27 | 0 |
| 1731000600 | 8103.52 | -33.58 | -0.41 | 8137.1 | 8218.23 | 8103.52 | 0 |
| 1730914200 | 8137.1 | -26.81 | -0.33 | 8163.91 | 8247.19 | 8076.5 | 0 |
| 1730827800 | 8163.91 | 49.07 | 0.60 | 8114.84 | 8176.3 | 8086.15 | 0 |
| 1730741400 | 8114.84 | 53.79 | 0.67 | 8061.05 | 8190.7 | 8060.94 | 0 |
| 1730482200 | 8061.05 | 8.79 | 0.11 | 8052.26 | 8214.66 | 8050.72 | 0 |
| 1730395800 | 8052.26 | 209.63 | 2.67 | 7842.63 | 8052.26 | 7840.83 | 0 |
| 1730309400 | 7842.63 | -6.59 | -0.08 | 7849.22 | 7918.9 | 7789.49 | 0 |
| 1730223000 | 7849.22 | -191.46 | -2.38 | 8040.68 | 8060.69 | 7830.41 | 0 |
| 1730136600 | 8040.68 | -110.75 | -1.36 | 8151.43 | 8151.43 | 7914.09 | 0 |
| 1729873800 | 8151.43 | 39.02 | 0.48 | 8112.41 | 8177.71 | 8095.8 | 0 |
| 1729787400 | 8112.41 | -1.2 | -0.01 | 8113.61 | 8236.41 | 8106.97 | 0 |
| 1729701000 | 8113.61 | -76.56 | -0.93 | 8190.17 | 8191.95 | 8105.94 | 0 |
| 1729614600 | 8190.17 | 35.81 | 0.44 | 8154.36 | 8218.67 | 8109.95 | 0 |
| 1729528200 | 8154.36 | 61.88 | 0.76 | 8092.48 | 8215.93 | 8092.36 | 0 |
| 1729269000 | 8092.48 | -41.2 | -0.51 | 8133.68 | 8205.31 | 8056.18 | 0 |
