Hot Features
프리미엄
FTSE techMARK Mediscience (TMS1)
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 | -322.69 | -4.27601066452 | 7546.52 | 7577.04 | 7183.13 | 0 | 0 | IX |
| 4 | -449.03 | -5.85218549537 | 7672.86 | 8124.91 | 7183.13 | 0 | 0 | IX |
| 12 | -190.1 | -2.56409218862 | 7413.93 | 8124.91 | 6304.03 | 0 | 0 | IX |
| 26 | 63.1 | 0.881195073687 | 7160.73 | 8764.48 | 6304.03 | 0 | 0 | IX |
| 52 | 101.83 | 1.4297950014 | 7122 | 8764.48 | 6061.23 | 0 | 0 | IX |
| 156 | -6126.71 | -45.8911025322 | 13350.54 | 13833.32 | 5554.09 | 0 | 0 | IX |
| 260 | -5890.56 | -44.9167670017 | 13114.39 | 25790.97 | 5554.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 7223.83 | -97.69 | -1.33 | 7321.52 | 7344.93 | 7183.13 | 0 |
| 1740418200 | 7321.52 | 45.22 | 0.62 | 7276.3 | 7390.23 | 7247.26 | 0 |
| 1740159000 | 7276.3 | -49.44 | -0.67 | 7325.74 | 7542.9 | 7276.3 | 0 |
| 1740072600 | 7325.74 | -101.24 | -1.36 | 7426.98 | 7492.09 | 7318.63 | 0 |
| 1739986200 | 7426.98 | -119.54 | -1.58 | 7546.52 | 7577.04 | 7415.79 | 0 |
| 1739899800 | 7546.52 | -80.87 | -1.06 | 7627.39 | 7768.28 | 7498.7 | 0 |
| 1739813400 | 7627.39 | -136.31 | -1.76 | 7763.7 | 7763.7 | 7581.57 | 0 |
| 1739554200 | 7763.7 | -85.96 | -1.10 | 7849.66 | 7861.87 | 7726.57 | 0 |
| 1739467800 | 7849.66 | 134.78 | 1.75 | 7714.88 | 7866.45 | 7639.54 | 0 |
| 1739381400 | 7714.88 | 129.17 | 1.70 | 7585.71 | 7769.81 | 7585.71 | 0 |
| 1739295000 | 7585.71 | -92.57 | -1.21 | 7678.28 | 7744.39 | 7565.88 | 0 |
| 1739208600 | 7678.28 | 146.97 | 1.95 | 7531.31 | 7700.15 | 7496.67 | 0 |
| 1738949400 | 7531.31 | -114.96 | -1.50 | 7646.27 | 7666.11 | 7526.73 | 0 |
| 1738863000 | 7646.27 | -3.07 | -0.04 | 7649.34 | 7760.73 | 7556.77 | 0 |
| 1738776600 | 7649.34 | -116.47 | -1.50 | 7765.81 | 7772.93 | 7649.34 | 0 |
| 1738690200 | 7765.81 | -158.16 | -2.00 | 7923.97 | 7968.24 | 7718 | 0 |
| 1738603800 | 7923.97 | -200.94 | -2.47 | 8124.91 | 8124.91 | 7919.94 | 0 |
| 1738344600 | 8124.91 | 181.59 | 2.29 | 7943.32 | 8124.91 | 7820.74 | 0 |
| 1738258200 | 7943.32 | 58.45 | 0.74 | 7884.87 | 8008.46 | 7884.87 | 0 |
| 1738171800 | 7884.87 | 212.01 | 2.76 | 7672.86 | 7955.11 | 7672.86 | 0 |
| 1738085400 | 7672.86 | 173.53 | 2.31 | 7499.33 | 7714.57 | 7499.33 | 0 |
| 1737999000 | 7499.33 | 50.36 | 0.68 | 7448.97 | 7539 | 7343.18 | 0 |
| 1737739800 | 7448.97 | 45.75 | 0.62 | 7403.22 | 7534.42 | 7356.93 | 0 |
| 1737653400 | 7403.22 | -138.32 | -1.83 | 7541.54 | 7572.58 | 7276.56 | 0 |
| 1737567000 | 7541.54 | -39.67 | -0.52 | 7581.21 | 7700.25 | 7532.89 | 0 |
| 1737480600 | 7581.21 | 53.95 | 0.72 | 7527.26 | 7592.9 | 7491.66 | 0 |
| 1737394200 | 7527.26 | -85.45 | -1.12 | 7612.71 | 7612.71 | 7469.29 | 0 |
| 1737135000 | 7612.71 | 39.67 | 0.52 | 7573.04 | 7655.95 | 7543.55 | 0 |
| 1737048600 | 7573.04 | 172.43 | 2.33 | 7400.61 | 7573.04 | 7292.78 | 0 |
| 1736962200 | 7400.61 | 1 | 17.39 | 6304.03 | 7433.14 | 6304.03 | 0 |
| 1736875800 | 6304.03 | -258.43 | -3.94 | 6562.46 | 6615.36 | 6304.03 | 0 |
| 1736789400 | 6562.46 | 6.61 | 0.10 | 6565.51 | 6589.41 | 6547.71 | 0 |
| 1736530200 | 6555.85 | -27.98 | -0.42 | 6583.83 | 6643.34 | 6524.33 | 0 |
| 1736443800 | 6583.83 | -30 | -0.45 | 6613.83 | 6640.82 | 6469.88 | 0 |
| 1736357400 | 6613.83 | -103.27 | -1.54 | 6717.1 | 6753.25 | 6491.77 | 0 |
| 1736271000 | 6717.1 | -83.44 | -1.23 | 6800.54 | 6807.65 | 6633.18 | 0 |
| 1736184600 | 6800.54 | -8.65 | -0.13 | 6809.19 | 6931.26 | 6785.28 | 0 |
| 1735925400 | 6809.19 | -58.47 | -0.85 | 6867.66 | 6888.02 | 6787.82 | 0 |
| 1735839000 | 6867.66 | 33.06 | 0.48 | 6834.6 | 6882.42 | 6761.87 | 0 |
| 1735666200 | 6834.6 | 63.58 | 0.94 | 6771.02 | 6861.05 | 6748.15 | 0 |
| 1735579800 | 6771.02 | 29.49 | 0.44 | 6741.53 | 6771.02 | 6642.86 | 0 |
| 1735320600 | 6741.53 | -27.48 | -0.41 | 6769.01 | 6821.91 | 6704.4 | 0 |
| 1735061400 | 6769.01 | 13.22 | 0.20 | 6755.79 | 6803.1 | 6748.67 | 0 |
| 1734975000 | 6755.79 | 13.73 | 0.20 | 6742.06 | 6755.79 | 6625.09 | 0 |
| 1734715800 | 6742.06 | 1.53 | 0.02 | 6740.53 | 6790.36 | 6633.21 | 0 |
| 1734629400 | 6740.53 | -129.7 | -1.89 | 6870.23 | 6870.23 | 6719.66 | 0 |
| 1734543000 | 6870.23 | 71.23 | 1.05 | 6799 | 6949.06 | 6799 | 0 |
| 1734456600 | 6799 | -314.33 | -4.42 | 7113.33 | 7113.33 | 6793.93 | 0 |
| 1734370200 | 7113.33 | -13.22 | -0.19 | 7126.55 | 7142.31 | 7051.79 | 0 |
| 1734111000 | 7126.55 | -66.14 | -0.92 | 7192.69 | 7267.46 | 7081.75 | 0 |
| 1734024600 | 7192.69 | 6.61 | 0.09 | 7186.08 | 7379.36 | 7186.08 | 0 |
| 1733938200 | 7186.08 | 8.65 | 0.12 | 7177.43 | 7247.12 | 7139.8 | 0 |
| 1733851800 | 7177.43 | -115.45 | -1.58 | 7292.88 | 7292.88 | 7145.91 | 0 |
| 1733765400 | 7292.88 | 127.66 | 1.78 | 7165.22 | 7353.41 | 7142.34 | 0 |
| 1733506200 | 7165.22 | -60.01 | -0.83 | 7225.23 | 7244.58 | 7125.55 | 0 |
| 1733419800 | 7225.23 | -261.43 | -3.49 | 7486.66 | 7486.66 | 7149.41 | 0 |
| 1733333400 | 7486.66 | 72.73 | 0.98 | 7413.93 | 7490.73 | 7338.58 | 0 |
| 1733247000 | 7413.93 | 41.21 | 0.56 | 7372.72 | 7483.13 | 7359.5 | 0 |
| 1733160600 | 7372.72 | -45.28 | -0.61 | 7418 | 7465.29 | 7322.87 | 0 |
| 1732901400 | 7418 | -13.22 | -0.18 | 7431.22 | 7463.78 | 7389.51 | 0 |
| 1732815000 | 7431.22 | 80.37 | 1.09 | 7350.85 | 7439.87 | 7348.29 | 0 |
| 1732728600 | 7350.85 | -33.06 | -0.45 | 7383.91 | 7438.84 | 7251.67 | 0 |
| 1732642200 | 7383.91 | 101.21 | 1.39 | 7282.7 | 7441.38 | 7282.7 | 0 |
