Hot Features
프리미엄
FTSE Fledgling Ex Investment Companies (NSIX)
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 | -133.09 | -0.759962335926 | 17512.71 | 17702.66 | 17372.75 | 0 | 0 | IX |
| 4 | -419.95 | -2.35932665789 | 17799.57 | 18271.82 | 17372.75 | 0 | 0 | IX |
| 12 | 187.89 | 1.09290920693 | 17191.73 | 18271.82 | 17051.1 | 0 | 0 | IX |
| 26 | -967.88 | -5.27526911023 | 18347.5 | 18683.29 | 16318.33 | 0 | 0 | IX |
| 52 | 760.97 | 4.57901213396 | 16618.65 | 19520.35 | 16318.33 | 0 | 0 | IX |
| 156 | 192.34 | 1.11908341518 | 17187.28 | 19520.35 | 13840.93 | 0 | 0 | IX |
| 260 | 7895.55 | 83.2506508282 | 9484.07 | 19520.35 | 6547.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 17399.08 | -158.38 | -0.90 | 17557.46 | 17691.5 | 17399.08 | 0 |
| 1741282200 | 17557.46 | -10.05 | -0.06 | 17567.51 | 17669.52 | 17392.84 | 0 |
| 1741195800 | 17567.51 | 44.6 | 0.25 | 17522.91 | 17567.51 | 17488.69 | 0 |
| 1741109400 | 17522.91 | -99.57 | -0.57 | 17622.48 | 17702.66 | 17522.91 | 0 |
| 1741023000 | 17622.48 | 109.77 | 0.63 | 17512.71 | 17689.25 | 17409.14 | 0 |
| 1740763800 | 17512.71 | -171.84 | -0.97 | 17684.55 | 17741.6 | 17512.71 | 0 |
| 1740677400 | 17684.55 | -108.19 | -0.61 | 17792.74 | 17792.74 | 17611.04 | 0 |
| 1740591000 | 17792.74 | -198.09 | -1.10 | 17990.83 | 17990.83 | 17717.91 | 0 |
| 1740504600 | 17990.83 | -86.46 | -0.48 | 18077.29 | 18077.29 | 17795.22 | 0 |
| 1740418200 | 18077.29 | -152.04 | -0.83 | 18229.33 | 18240.34 | 18077.29 | 0 |
| 1740159000 | 18229.33 | 111.66 | 0.62 | 18117.67 | 18229.33 | 18086.33 | 0 |
| 1740072600 | 18117.67 | -92.03 | -0.51 | 18209.7 | 18250.95 | 18117.67 | 0 |
| 1739986200 | 18209.7 | 45.22 | 0.25 | 18164.48 | 18271.82 | 18153.21 | 0 |
| 1739899800 | 18164.48 | 114.53 | 0.63 | 18049.95 | 18178.07 | 18020.67 | 0 |
| 1739813400 | 18049.95 | 44.47 | 0.25 | 18005.48 | 18187.55 | 18005.48 | 0 |
| 1739554200 | 18005.48 | -67.02 | -0.37 | 18093.41 | 18131.94 | 18005.48 | 0 |
| 1739467800 | 18072.5 | 228.71 | 1.28 | 17843.79 | 18072.5 | 17803.95 | 0 |
| 1739381400 | 17843.79 | 73.72 | 0.41 | 17770.07 | 17887.79 | 17763.82 | 0 |
| 1739295000 | 17770.07 | 63.64 | 0.36 | 17706.43 | 17944.65 | 17706.43 | 0 |
| 1739208600 | 17706.43 | -93.14 | -0.52 | 17799.57 | 17992.17 | 17706.43 | 0 |
| 1738949400 | 17799.57 | 391.34 | 2.25 | 17353.19 | 17799.57 | 17308.17 | 0 |
| 1738863000 | 17408.23 | 28.76 | 0.17 | 17379.47 | 17478.6 | 17312.56 | 0 |
| 1738776600 | 17379.47 | -64.67 | -0.37 | 17444.14 | 17455.55 | 17287.88 | 0 |
| 1738690200 | 17444.14 | -255.93 | -1.45 | 17700.07 | 17742.73 | 17428.43 | 0 |
| 1738603800 | 17700.07 | -193.74 | -1.08 | 17893.81 | 18021.69 | 17700.07 | 0 |
| 1738344600 | 17893.81 | 14.14 | 0.08 | 17900.83 | 17900.83 | 17762.35 | 0 |
| 1738258200 | 17879.67 | 51.03 | 0.29 | 17828.64 | 17944.87 | 17828.64 | 0 |
| 1738171800 | 17828.64 | -273.58 | -1.51 | 18102.22 | 18102.22 | 17752.45 | 0 |
| 1738085400 | 18102.22 | 146.49 | 0.82 | 17955.73 | 18210.61 | 17897.94 | 0 |
| 1737999000 | 17955.73 | -37.06 | -0.21 | 17992.79 | 18054.41 | 17880.03 | 0 |
| 1737739800 | 17992.79 | -59.57 | -0.33 | 18052.36 | 18099.81 | 17968.65 | 0 |
| 1737653400 | 18052.36 | 7.1 | 0.04 | 18053.73 | 18053.73 | 17896.6 | 0 |
| 1737567000 | 18045.26 | 58.16 | 0.32 | 17987.1 | 18245.45 | 17981.47 | 0 |
| 1737480600 | 17987.1 | 193 | 1.08 | 17794.1 | 18191.16 | 17794.1 | 0 |
| 1737394200 | 17794.1 | 233.23 | 1.33 | 17560.87 | 17794.1 | 17337.89 | 0 |
| 1737135000 | 17560.87 | 122.83 | 0.70 | 17438.04 | 17560.87 | 17415.99 | 0 |
| 1737048600 | 17438.04 | 23.44 | 0.13 | 17414.6 | 17493.06 | 17414.6 | 0 |
| 1736962200 | 17414.6 | -85.33 | -0.49 | 17499.93 | 17538.58 | 17414.6 | 0 |
| 1736875800 | 17499.93 | 130.68 | 0.75 | 17369.25 | 17502.55 | 17369.25 | 0 |
| 1736789400 | 17369.25 | 36.43 | 0.21 | 17332.23 | 17369.25 | 17223.08 | 0 |
| 1736530200 | 17332.82 | -112.38 | -0.64 | 17445.2 | 17538.56 | 17332.82 | 0 |
| 1736443800 | 17445.2 | -103.24 | -0.59 | 17548.44 | 17673.12 | 17349.97 | 0 |
| 1736357400 | 17548.44 | -70.61 | -0.40 | 17619.05 | 17758.55 | 17446.53 | 0 |
| 1736271000 | 17619.05 | -1.97 | -0.01 | 17621.02 | 17803.55 | 17619.05 | 0 |
| 1736184600 | 17621.02 | 46.35 | 0.26 | 17574.67 | 17713.23 | 17525.03 | 0 |
| 1735925400 | 17574.67 | 58.93 | 0.34 | 17515.74 | 17704.29 | 17515.74 | 0 |
| 1735839000 | 17515.74 | -32 | -0.18 | 17547.74 | 17627.37 | 17471.74 | 0 |
| 1735666200 | 17547.74 | 229.06 | 1.32 | 17318.68 | 17549.67 | 17309.13 | 0 |
| 1735579800 | 17318.68 | 16.42 | 0.09 | 17302.26 | 17318.68 | 17232.12 | 0 |
| 1735320600 | 17302.26 | -6.12 | -0.04 | 17308.38 | 17337.86 | 17220.4 | 0 |
| 1735061400 | 17308.38 | 80.61 | 0.47 | 17227.77 | 17368.06 | 17174.46 | 0 |
| 1734975000 | 17227.77 | 8.04 | 0.05 | 17219.73 | 17232 | 17166.35 | 0 |
| 1734715800 | 17219.73 | -116.75 | -0.67 | 17336.48 | 17348.56 | 17115.49 | 0 |
| 1734629400 | 17336.48 | 21.93 | 0.13 | 17314.55 | 17419.14 | 17166.41 | 0 |
| 1734543000 | 17314.55 | 121.62 | 0.71 | 17192.93 | 17340.05 | 17189.67 | 0 |
| 1734456600 | 17192.93 | -71.29 | -0.41 | 17264.22 | 17376.17 | 17192.93 | 0 |
| 1734370200 | 17264.22 | 72.49 | 0.42 | 17191.73 | 17264.22 | 17051.1 | 0 |
| 1734111000 | 17191.73 | -38.03 | -0.22 | 17229.76 | 17293.85 | 17151.98 | 0 |
| 1734024600 | 17229.76 | 99.17 | 0.58 | 17130.59 | 17229.76 | 17107.52 | 0 |
| 1733938200 | 17130.59 | 260.3 | 1.54 | 16870.29 | 17210.05 | 16870.29 | 0 |
| 1733851800 | 16870.29 | 120.99 | 0.72 | 16749.3 | 16879.32 | 16705.3 | 0 |
