Hot Features
프리미엄
FTSE techMARK All Share (TASX)
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 | 15.87 | 0.343749796934 | 4616.73 | 4661.96 | 4580.05 | 0 | 0 | IX |
| 4 | -114.8 | -2.41816573282 | 4747.4 | 4777.77 | 4563.94 | 0 | 0 | IX |
| 12 | -263.18 | -5.37565004963 | 4895.78 | 4961.67 | 4563.94 | 0 | 0 | IX |
| 26 | -177.14 | -3.68294336076 | 4809.74 | 4961.67 | 4563.94 | 0 | 0 | IX |
| 52 | 533.98 | 13.02828757 | 4098.62 | 4961.67 | 4056.77 | 0 | 0 | IX |
| 156 | 88.23 | 1.94152324745 | 4544.37 | 4961.67 | 3943.35 | 0 | 0 | IX |
| 260 | 633.84 | 15.8509137833 | 3998.76 | 4961.67 | 2852.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4601.09 | -13.28 | -0.29 | 4614.37 | 4661.96 | 4591.79 | 0 |
| 1732037400 | 4614.37 | 12.04 | 0.26 | 4602.33 | 4620.66 | 4590.55 | 0 |
| 1731951000 | 4602.33 | 8.15 | 0.18 | 4594.18 | 4613.17 | 4580.05 | 0 |
| 1731691800 | 4594.18 | -48.11 | -1.04 | 4642.29 | 4642.29 | 4583.95 | 0 |
| 1731605400 | 4642.29 | 25.56 | 0.55 | 4616.7299 | 4642.29 | 4597.92 | 0 |
| 1731519000 | 4616.7299 | 21.28 | 0.46 | 4595.45 | 4631.47 | 4595.08 | 0 |
| 1731432600 | 4595.45 | -61.91 | -1.33 | 4657.36 | 4662.33 | 4595.45 | 0 |
| 1731346200 | 4657.36 | 53.59 | 1.16 | 4603.77 | 4658.97 | 4603.77 | 0 |
| 1731087000 | 4603.77 | 5.76 | 0.13 | 4598.01 | 4609.1899 | 4571.11 | 0 |
| 1731000600 | 4598.01 | 13.21 | 0.29 | 4584.8 | 4604.25 | 4576.42 | 0 |
| 1730914200 | 4584.8 | 20.86 | 0.46 | 4563.9399 | 4647.36 | 4563.9399 | 0 |
| 1730827800 | 4563.9399 | -49.3 | -1.07 | 4613.24 | 4628.55 | 4563.9399 | 0 |
| 1730741400 | 4613.24 | -31.32 | -0.67 | 4644.56 | 4652.39 | 4613.24 | 0 |
| 1730482200 | 4644.56 | 36.05 | 0.78 | 4608.51 | 4651.81 | 4603.03 | 0 |
| 1730395800 | 4608.51 | -87.6 | -1.87 | 4696.11 | 4696.11 | 4593.75 | 0 |
| 1730309400 | 4696.11 | -9.1 | -0.19 | 4705.21 | 4705.21 | 4644.52 | 0 |
| 1730223000 | 4705.21 | -38.67 | -0.82 | 4743.88 | 4759.67 | 4700.15 | 0 |
| 1730136600 | 4743.88 | 3.26 | 0.07 | 4740.62 | 4754.3 | 4711.45 | 0 |
| 1729873800 | 4740.62 | -6.05 | -0.13 | 4746.67 | 4755.68 | 4720.81 | 0 |
| 1729787400 | 4746.67 | -0.73 | -0.02 | 4747.4 | 4777.77 | 4746.67 | 0 |
| 1729701000 | 4747.4 | -15.05 | -0.32 | 4762.45 | 4771.3 | 4738.57 | 0 |
| 1729614600 | 4762.45 | -16.81 | -0.35 | 4779.26 | 4805.33 | 4729.71 | 0 |
| 1729528200 | 4779.26 | -31.53 | -0.66 | 4810.79 | 4829.6 | 4779.2299 | 0 |
| 1729269000 | 4810.79 | -3.75 | -0.08 | 4814.54 | 4823.09 | 4794.21 | 0 |
| 1729182600 | 4814.54 | 39.38 | 0.82 | 4775.16 | 4816.91 | 4771.64 | 0 |
| 1729096200 | 4775.16 | 17.72 | 0.37 | 4757.4399 | 4797.57 | 4757.4399 | 0 |
| 1729009800 | 4757.4399 | -22.18 | -0.46 | 4779.62 | 4806.15 | 4757.4399 | 0 |
| 1728923400 | 4779.62 | 8.36 | 0.18 | 4771.26 | 4779.62 | 4740.41 | 0 |
| 1728664200 | 4771.26 | -3.1 | -0.06 | 4774.36 | 4781.77 | 4757.1899 | 0 |
| 1728577800 | 4774.36 | -33.3 | -0.69 | 4807.66 | 4839.74 | 4769.42 | 0 |
| 1728491400 | 4807.66 | 41.7 | 0.87 | 4765.96 | 4807.66 | 4765.96 | 0 |
| 1728405000 | 4765.96 | -47.78 | -0.99 | 4813.74 | 4813.74 | 4765.65 | 0 |
| 1728318600 | 4813.74 | -2.05 | -0.04 | 4815.79 | 4829.12 | 4797.2299 | 0 |
| 1728059400 | 4815.79 | 0.07 | 0.00 | 4815.72 | 4824.49 | 4797.74 | 0 |
| 1727973000 | 4815.72 | -34.12 | -0.70 | 4849.84 | 4855.03 | 4815.72 | 0 |
| 1727886600 | 4849.84 | 1.58 | 0.03 | 4848.26 | 4854.63 | 4827.13 | 0 |
| 1727800200 | 4848.26 | 13.64 | 0.28 | 4834.62 | 4853.56 | 4824.71 | 0 |
| 1727713800 | 4834.62 | -32.53 | -0.67 | 4867.15 | 4874.7 | 4834.62 | 0 |
| 1727454600 | 4867.15 | 22.86 | 0.47 | 4844.29 | 4869.4799 | 4842.65 | 0 |
| 1727368200 | 4844.29 | 33.76 | 0.70 | 4810.53 | 4853.65 | 4810.53 | 0 |
| 1727281800 | 4810.53 | 25.87 | 0.54 | 4784.66 | 4819.36 | 4769.38 | 0 |
| 1727195400 | 4784.66 | -12.15 | -0.25 | 4796.81 | 4803.33 | 4779.88 | 0 |
| 1727109000 | 4796.81 | 5.02 | 0.10 | 4791.79 | 4804.3 | 4772.17 | 0 |
| 1726849800 | 4791.79 | -53.73 | -1.11 | 4845.52 | 4845.52 | 4787.71 | 0 |
| 1726763400 | 4845.52 | 22.16 | 0.46 | 4823.36 | 4867.06 | 4823.36 | 0 |
| 1726677000 | 4823.36 | -32.23 | -0.66 | 4855.59 | 4855.59 | 4817.89 | 0 |
| 1726590600 | 4855.59 | -43.31 | -0.88 | 4898.9 | 4920.61 | 4852.67 | 0 |
| 1726504200 | 4898.9 | 4.73 | 0.10 | 4894.17 | 4912.29 | 4875.93 | 0 |
| 1726245000 | 4894.17 | 15.99 | 0.33 | 4878.18 | 4902.1 | 4865.55 | 0 |
| 1726158600 | 4878.18 | 34.1 | 0.70 | 4844.08 | 4907.6899 | 4844.08 | 0 |
| 1726072200 | 4844.08 | -10.53 | -0.22 | 4854.61 | 4862.38 | 4833.3 | 0 |
| 1725985800 | 4854.61 | -0.93 | -0.02 | 4855.54 | 4859.13 | 4820.33 | 0 |
| 1725899400 | 4855.54 | 38.76 | 0.80 | 4816.78 | 4855.54 | 4816.78 | 0 |
| 1725640200 | 4816.78 | -27.46 | -0.57 | 4844.24 | 4865.55 | 4809.66 | 0 |
| 1725553800 | 4844.24 | -38.55 | -0.79 | 4882.79 | 4896.58 | 4844.24 | 0 |
| 1725467400 | 4882.79 | -19.3 | -0.39 | 4902.09 | 4902.09 | 4849.66 | 0 |
| 1725381000 | 4902.09 | -21.26 | -0.43 | 4923.35 | 4939.13 | 4896.83 | 0 |
| 1725294600 | 4923.35 | -15.8 | -0.32 | 4939.15 | 4939.24 | 4906.71 | 0 |
| 1725035400 | 4939.15 | 21.75 | 0.44 | 4917.4 | 4961.67 | 4917.4 | 0 |
| 1724949000 | 4917.4 | 21.62 | 0.44 | 4895.78 | 4925.21 | 4895.78 | 0 |
| 1724862600 | 4895.78 | 15.2 | 0.31 | 4880.58 | 4913.47 | 4880.58 | 0 |
| 1724776200 | 4880.58 | 20.42 | 0.42 | 4860.16 | 4894.4799 | 4846.55 | 0 |
| 1724430600 | 4860.16 | -0.65 | -0.01 | 4860.81 | 4871.9399 | 4853.1899 | 0 |
| 1724344200 | 4860.81 | -7.79 | -0.16 | 4868.6 | 4887.46 | 4860.81 | 0 |
| 1724257800 | 4868.6 | 2.64 | 0.05 | 4865.96 | 4872.05 | 4854.45 | 0 |
