Hot Features
프리미엄
FTSE 100 Expiry Index (UKXSP)
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 | 0 | 0 | 8495.27 | 8495.27 | 8495.27 | 0 | 0 | IX |
| 4 | 465.59 | 5.798363073 | 8029.68 | 9382.69 | 8029.68 | 0 | 0 | IX |
| 12 | 127.55 | 1.52431008686 | 8367.72 | 9382.69 | 7665.47 | 0 | 0 | IX |
| 26 | 320.33 | 3.91843854511 | 8174.94 | 9382.69 | 7049.39 | 0 | 0 | IX |
| 52 | 1009.59 | 13.4869510853 | 7485.68 | 9731.3 | 4756.1 | 0 | 0 | IX |
| 156 | 966.99 | 12.8447666665 | 7528.28 | 11620.9 | 4034.39 | 0 | 0 | IX |
| 260 | 1095.7 | 14.8076171994 | 7399.57 | 11633.41 | 3021.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1738258200 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1738171800 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1738085400 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1737999000 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1737739800 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1737653400 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1737567000 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1737480600 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1737394200 | 8495.27 | 0 | 0.00 | 8495.27 | 8495.27 | 8495.27 | 0 |
| 1737135000 | 8495.27 | 465.59 | 5.80 | 8391.9 | 9382.69 | 8379.34 | 0 |
| 1737048600 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1736962200 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1736875800 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1736789400 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1736530200 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1736443800 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1736357400 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1736271000 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1736184600 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1735925400 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1735839000 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1735666200 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1735579800 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1735320600 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1735061400 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1734975000 | 8029.68 | 0 | 0.00 | 8029.68 | 8029.68 | 8029.68 | 0 |
| 1734715800 | 8029.68 | -35.44 | -0.44 | 8065.12 | 8126.11 | 7665.47 | 0 |
| 1734629400 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1734543000 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1734456600 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1734370200 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1734111000 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1734024600 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1733938200 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1733851800 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1733765400 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1733506200 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1733419800 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1733333400 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1733247000 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1733160600 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732901400 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732815000 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732728600 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732642200 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732555800 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732296600 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732210200 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732123800 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1732037400 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1731951000 | 8065.12 | 0 | 0.00 | 8065.12 | 8065.12 | 8065.12 | 0 |
| 1731691800 | 8065.12 | -302.6 | -3.62 | 8367.72 | 8367.72 | 7945.14 | 0 |
| 1731605400 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1731519000 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1731432600 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1731346200 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1731087000 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1731000600 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1730914200 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1730827800 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1730741400 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
| 1730482200 | 8367.72 | 0 | 0.00 | 8367.72 | 8367.72 | 8367.72 | 0 |
