Hot Features
프리미엄
FTSE 350 Chemicals (UB3010)
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 | 8.56 | 4.9147384739 | 174.17 | 183.66 | 170.4 | 0 | 0 | IX |
| 4 | 12.91 | 7.60216700035 | 169.82 | 183.66 | 166.49 | 0 | 0 | IX |
| 12 | 24.11 | 15.199848695 | 158.62 | 183.66 | 154.96 | 0 | 0 | IX |
| 26 | 32.22 | 21.4072154674 | 150.51 | 183.66 | 137.89 | 0 | 0 | IX |
| 52 | 62.92 | 52.5164844337 | 119.81 | 183.66 | 117.23 | 0 | 0 | IX |
| 156 | 60.22 | 49.1551710064 | 122.51 | 183.66 | 96.57 | 0 | 0 | IX |
| 260 | 120.49 | 193.58933162 | 62.24 | 183.66 | 62.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 182.73 | 2.15 | 1.19 | 180.58 | 183.66 | 180.57 | 0 |
| 1737048600 | 180.58 | 1.99 | 1.11 | 178.59 | 181.4 | 178.59 | 0 |
| 1736962200 | 178.59 | 5.04 | 2.90 | 173.55 | 179.2 | 173.55 | 0 |
| 1736875800 | 173.55 | 0.86 | 0.50 | 172.69 | 174.01 | 172.06 | 0 |
| 1736789400 | 172.69 | 0.44 | 0.26 | 171.04 | 173.03 | 170.4 | 0 |
| 1736530200 | 172.25 | -1.92 | -1.10 | 174.17 | 174.18 | 171.09 | 0 |
| 1736443800 | 174.17 | 1.18 | 0.68 | 172.99 | 174.17 | 171.8 | 0 |
| 1736357400 | 172.99 | 1.19 | 0.69 | 171.8 | 174.92 | 171.08 | 0 |
| 1736271000 | 171.8 | -2.76 | -1.58 | 174.56 | 174.57 | 170.63 | 0 |
| 1736184600 | 174.56 | 1.93 | 1.12 | 172.63 | 174.56 | 172.57 | 0 |
| 1735925400 | 172.63 | -0.34 | -0.20 | 172.97 | 173.81 | 171.9 | 0 |
| 1735839000 | 172.97 | -0.28 | -0.16 | 173.25 | 173.25 | 169.64 | 0 |
| 1735666200 | 173.25 | 1.05 | 0.61 | 172.2 | 173.46 | 171.28 | 0 |
| 1735579800 | 172.2 | 0.58 | 0.34 | 171.62 | 172.22 | 170.45 | 0 |
| 1735320600 | 171.62 | 0.64 | 0.37 | 170.98 | 171.82 | 170.75 | 0 |
| 1735061400 | 170.98 | 1.39 | 0.82 | 169.59 | 171.24 | 169.59 | 0 |
| 1734975000 | 169.59 | 0.66 | 0.39 | 168.93 | 170.46 | 168.8 | 0 |
| 1734715800 | 168.93 | -0.89 | -0.52 | 169.82 | 169.82 | 166.49 | 0 |
| 1734629400 | 169.82 | -1.62 | -0.94 | 171.44 | 171.44 | 168.14 | 0 |
| 1734543000 | 171.44 | 2.08 | 1.23 | 169.36 | 171.95 | 169.3 | 0 |
| 1734456600 | 169.36 | -1.82 | -1.06 | 171.18 | 171.51 | 169.36 | 0 |
| 1734370200 | 171.18 | -0.48 | -0.28 | 171.66 | 172.87 | 170.93 | 0 |
| 1734111000 | 171.66 | 0.49 | 0.29 | 171.17 | 172.08 | 170.83 | 0 |
| 1734024600 | 171.17 | 1.24 | 0.73 | 169.93 | 171.93 | 169.93 | 0 |
| 1733938200 | 169.93 | 1.43 | 0.85 | 168.5 | 171.13 | 168.09 | 0 |
| 1733851800 | 168.5 | -0.68 | -0.40 | 169.18 | 169.36 | 168.18 | 0 |
| 1733765400 | 169.18 | 1.37 | 0.82 | 167.81 | 169.98 | 167.81 | 0 |
| 1733506200 | 167.81 | -1.21 | -0.72 | 169.02 | 169.72 | 167.54 | 0 |
| 1733419800 | 169.02 | 1.9 | 1.14 | 167.12 | 169.02 | 167.12 | 0 |
| 1733333400 | 167.12 | -0.18 | -0.11 | 167.3 | 168.31 | 167.04 | 0 |
| 1733247000 | 167.3 | 0.77 | 0.46 | 166.53 | 169.17 | 166.53 | 0 |
| 1733160600 | 166.53 | 0.63 | 0.38 | 165.9 | 167.03 | 165.02 | 0 |
| 1732901400 | 165.9 | -0.18 | -0.11 | 166.08 | 166.19 | 165.03 | 0 |
| 1732815000 | 166.08 | 1 | 0.61 | 165.08 | 166.41 | 165.07 | 0 |
| 1732728600 | 165.08 | -0.13 | -0.08 | 165.21 | 165.33 | 163.77 | 0 |
| 1732642200 | 165.21 | -1.16 | -0.70 | 166.37 | 166.4 | 164.57 | 0 |
| 1732555800 | 166.37 | 2.22 | 1.35 | 164.15 | 166.81 | 163.74 | 0 |
| 1732296600 | 164.15 | -1.71 | -1.03 | 165.86 | 166.75 | 161.96 | 0 |
| 1732210200 | 165.86 | 1.04 | 0.63 | 164.82 | 166.12 | 163.74 | 0 |
| 1732123800 | 164.82 | 0.29 | 0.18 | 164.53 | 165.63 | 163.84 | 0 |
| 1732037400 | 164.53 | -1.42 | -0.86 | 165.94999 | 166.5 | 162.34 | 0 |
| 1731951000 | 165.94999 | 1.53 | 0.93 | 164.41999 | 165.97 | 164.41999 | 0 |
| 1731691800 | 164.41999 | 2.23 | 1.37 | 162.19 | 164.5 | 161.4 | 0 |
| 1731605400 | 162.19 | 0.67 | 0.41 | 161.52 | 162.38 | 161.32 | 0 |
| 1731519000 | 161.52 | 1.53 | 0.96 | 159.99 | 162.24 | 159.83 | 0 |
| 1731432600 | 159.99 | -1.78 | -1.10 | 161.77 | 161.77 | 159.66 | 0 |
| 1731346200 | 161.77 | 3.42 | 2.16 | 158.35 | 162.04 | 158.35 | 0 |
| 1731087000 | 158.35 | -4.11 | -2.53 | 162.46 | 162.46 | 158.04 | 0 |
| 1731000600 | 162.46 | -1.8 | -1.10 | 164.26 | 164.61 | 162.37 | 0 |
| 1730914200 | 164.26 | 1.8 | 1.11 | 162.46 | 165.47999 | 162.46 | 0 |
| 1730827800 | 162.46 | 0.98 | 0.61 | 161.47999 | 162.61 | 160.87 | 0 |
| 1730741400 | 161.47999 | 1.88 | 1.18 | 159.6 | 162.51 | 159.57 | 0 |
| 1730482200 | 159.6 | 1.02 | 0.64 | 158.58 | 160.6 | 158.41 | 0 |
| 1730395800 | 158.58 | 0.02 | 0.01 | 158.56 | 160.15 | 157.97999 | 0 |
| 1730309400 | 158.56 | -0.29 | -0.18 | 158.85 | 160.99 | 157.62 | 0 |
| 1730223000 | 158.85 | 1.55 | 0.99 | 157.3 | 162 | 157.3 | 0 |
| 1730136600 | 157.3 | 0.91 | 0.58 | 156.38999 | 157.79 | 154.96 | 0 |
| 1729873800 | 156.38999 | -2.23 | -1.41 | 158.62 | 160.11 | 156.38999 | 0 |
| 1729787400 | 158.62 | 1.6 | 1.02 | 157.02 | 159.68 | 157.02 | 0 |
| 1729701000 | 157.02 | -0.97 | -0.61 | 157.99 | 159.25 | 156.4 | 0 |
| 1729614600 | 157.99 | 1.29 | 0.82 | 156.69999 | 158.18 | 155.85 | 0 |
| 1729528200 | 156.69999 | -1.23 | -0.78 | 157.93 | 158.08 | 156.47 | 0 |
| 1729269000 | 157.93 | 0.14 | 0.09 | 157.79 | 158.25 | 156.77 | 0 |
