Hot Features
프리미엄
FTSE Colombia Index (WICOL)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -273.95 | -6.19410999943 | 4422.75 | 4422.75 | 4041.03 | 0 | 0 | IX |
| 4 | -128.16 | -2.99652089334 | 4276.96 | 4469.93 | 4041.03 | 0 | 0 | IX |
| 12 | 353.93 | 9.32653819498 | 3794.87 | 4563.48 | 3698.53 | 0 | 0 | IX |
| 26 | 560.92 | 15.6337447183 | 3587.88 | 4563.48 | 3564.09 | 0 | 0 | IX |
| 52 | 177.55 | 4.47088448222 | 3971.25 | 4563.48 | 3519.11 | 0 | 0 | IX |
| 156 | -1088.03 | -20.7765002874 | 5236.83 | 5400.09 | 3328.61 | 0 | 0 | IX |
| 260 | 556.42 | 15.4888959409 | 3592.38 | 5400.09 | 3012.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 4156.34 | 92.99 | 2.29 | 4080.06 | 4156.34 | 4080.06 | 0 |
| 1744302600 | 4063.35 | 3.75 | 0.09 | 4251.9 | 4251.9 | 4060.08 | 0 |
| 1744216200 | 4059.6 | -129.05 | -3.08 | 4072.42 | 4091.76 | 4041.03 | 0 |
| 1744129800 | 4188.65 | -80.32 | -1.88 | 4256.93 | 4323.18 | 4185.62 | 0 |
| 1744043400 | 4268.97 | -19.42 | -0.45 | 4310.91 | 4380.93 | 4204.28 | 0 |
| 1743784200 | 4288.39 | -95.7 | -2.18 | 4422.75 | 4422.75 | 4235.9 | 0 |
| 1743697800 | 4384.09 | -3.88 | -0.09 | 4436.82 | 4436.82 | 4315.46 | 0 |
| 1743611400 | 4387.97 | 35.42 | 0.81 | 4384.22 | 4387.97 | 4355.79 | 0 |
| 1743525000 | 4352.55 | 82.81 | 1.94 | 4307.87 | 4355.87 | 4294.93 | 0 |
| 1743438600 | 4269.74 | -32.46 | -0.75 | 4341.37 | 4341.37 | 4227.25 | 0 |
| 1743183000 | 4302.2 | -23.43 | -0.54 | 4336.4 | 4345.84 | 4298.9 | 0 |
| 1743096600 | 4325.63 | -12.58 | -0.29 | 4322.63 | 4345.67 | 4315.12 | 0 |
| 1743010200 | 4338.21 | -92.6 | -2.09 | 4468.29 | 4468.29 | 4314.45 | 0 |
| 1742923800 | 4430.81 | 39.92 | 0.91 | 4370.67 | 4430.81 | 4370.13 | 0 |
| 1742837400 | 4390.89 | 1.78 | 0.04 | 4390.89 | 4390.89 | 4390.89 | 0 |
| 1742578200 | 4389.11 | -23.92 | -0.54 | 4400.52 | 4423.99 | 4382.9399 | 0 |
| 1742491800 | 4413.03 | -12.44 | -0.28 | 4423.35 | 4428.35 | 4405.86 | 0 |
| 1742405400 | 4425.47 | 4.72 | 0.11 | 4431.1899 | 4434.37 | 4407.72 | 0 |
| 1742319000 | 4420.75 | -41.61 | -0.93 | 4459.01 | 4469.93 | 4420.75 | 0 |
| 1742232600 | 4462.36 | 90.09 | 2.06 | 4396.72 | 4469.71 | 4396.72 | 0 |
| 1741973400 | 4372.27 | 70.44 | 1.64 | 4276.96 | 4372.27 | 4276.96 | 0 |
| 1741887000 | 4301.83 | 26.27 | 0.61 | 4307.9799 | 4340.74 | 4294.08 | 0 |
| 1741800600 | 4275.56 | 68.42 | 1.63 | 4225.2 | 4277.34 | 4225.2 | 0 |
| 1741714200 | 4207.14 | -59.44 | -1.39 | 4231.93 | 4231.93 | 4197.62 | 0 |
| 1741627800 | 4266.58 | -35.71 | -0.83 | 4320.2 | 4320.2 | 4261.83 | 0 |
| 1741368600 | 4302.29 | 10.12 | 0.24 | 4294.53 | 4344.31 | 4292.15 | 0 |
| 1741282200 | 4292.17 | -0.3 | -0.01 | 4291.64 | 4351.32 | 4272.02 | 0 |
| 1741195800 | 4292.47 | 55.51 | 1.31 | 4241.97 | 4315.71 | 4241.97 | 0 |
| 1741109400 | 4236.96 | -176.18 | -3.99 | 4280.85 | 4280.85 | 4157.89 | 0 |
| 1741023000 | 4413.14 | 19.01 | 0.43 | 4388.4399 | 4413.14 | 4377.37 | 0 |
| 1740763800 | 4394.13 | -37.54 | -0.85 | 4405.72 | 4411.36 | 4361.22 | 0 |
| 1740677400 | 4431.67 | -59.25 | -1.32 | 4474.05 | 4484.91 | 4417.47 | 0 |
| 1740591000 | 4490.92 | -39.15 | -0.86 | 4529.24 | 4529.24 | 4477.83 | 0 |
| 1740504600 | 4530.07 | 34.04 | 0.76 | 4534.25 | 4543.61 | 4499.59 | 0 |
| 1740418200 | 4496.03 | -24.97 | -0.55 | 4499.71 | 4504.41 | 4470 | 0 |
| 1740159000 | 4521 | 9 | 0.20 | 4537.66 | 4537.66 | 4481.96 | 0 |
| 1740072600 | 4512 | 88.62 | 2.00 | 4451.45 | 4563.4799 | 4451.45 | 0 |
| 1739986200 | 4423.38 | 58.08 | 1.33 | 4393.31 | 4424.49 | 4375.58 | 0 |
| 1739899800 | 4365.3 | 6.78 | 0.16 | 4363.78 | 4385.67 | 4330.93 | 0 |
| 1739813400 | 4358.52 | 67.98 | 1.58 | 4311.53 | 4364.16 | 4296.03 | 0 |
| 1739554200 | 4290.54 | 33 | 0.78 | 4263.01 | 4293.21 | 4263.01 | 0 |
| 1739467800 | 4257.54 | 20.8 | 0.49 | 4227.38 | 4257.54 | 4210.68 | 0 |
| 1739381400 | 4236.74 | -9.98 | -0.24 | 4262.02 | 4273.59 | 4231.78 | 0 |
| 1739295000 | 4246.72 | 31.14 | 0.74 | 4229.18 | 4268.59 | 4229.18 | 0 |
| 1739208600 | 4215.58 | 26.47 | 0.63 | 4182.3 | 4225.61 | 4182.3 | 0 |
| 1738949400 | 4189.11 | -12.05 | -0.29 | 4217.41 | 4226.8 | 4180.86 | 0 |
| 1738863000 | 4201.16 | 13.38 | 0.32 | 4168.1899 | 4221.71 | 4168.1899 | 0 |
| 1738776600 | 4187.78 | -1.84 | -0.04 | 4222.96 | 4222.96 | 4178.46 | 0 |
| 1738690200 | 4189.62 | 32.67 | 0.79 | 4156 | 4200.9399 | 4143.38 | 0 |
| 1738603800 | 4156.95 | -107.85 | -2.53 | 4197.62 | 4197.62 | 4131.9799 | 0 |
| 1738344600 | 4264.8 | 67.78 | 1.61 | 4261.83 | 4275.7 | 4211.8 | 0 |
| 1738258200 | 4197.02 | 86.56 | 2.11 | 4164.84 | 4245.5 | 4164.84 | 0 |
| 1738171800 | 4110.46 | 91.71 | 2.28 | 4026.05 | 4114.84 | 4026.05 | 0 |
| 1738085400 | 4018.75 | 141.19 | 3.64 | 3895.41 | 4061.41 | 3895.41 | 0 |
| 1737999000 | 3877.56 | 70.13 | 1.84 | 3812.74 | 3900.6 | 3784.15 | 0 |
| 1737739800 | 3807.43 | 64.21 | 1.72 | 3765.77 | 3808.32 | 3762.77 | 0 |
| 1737653400 | 3743.22 | 15.14 | 0.41 | 3709.53 | 3746.11 | 3698.53 | 0 |
| 1737567000 | 3728.08 | -26.65 | -0.71 | 3759.19 | 3759.19 | 3717.8 | 0 |
| 1737480600 | 3754.73 | -16.49 | -0.44 | 3755.43 | 3755.62 | 3726.79 | 0 |
| 1737394200 | 3771.22 | -10.63 | -0.28 | 3774.78 | 3785.06 | 3767.74 | 0 |
| 1737135000 | 3781.85 | 6.25 | 0.17 | 3794.87 | 3809.11 | 3780.63 | 0 |
| 1737048600 | 3775.6 | -19.3 | -0.51 | 3797.8 | 3823.68 | 3775.6 | 0 |
| 1736962200 | 3794.9 | -3.2 | -0.08 | 3791.48 | 3823.6 | 3787.26 | 0 |
| 1736875800 | 3798.1 | -14.01 | -0.37 | 3812.43 | 3812.43 | 3787.76 | 0 |
| 1736789400 | 3812.11 | -24.03 | -0.63 | 3819.18 | 3839.71 | 3789.77 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
