Hot Features
프리미엄
FTSE Finland Index (WIFIN)
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 | -6.78 | -0.883088465145 | 767.76 | 779.35 | 755.83 | 0 | 0 | IX |
| 4 | -45.38 | -5.62775931346 | 806.36 | 816.07 | 755.83 | 0 | 0 | IX |
| 12 | -39.38 | -4.92028587136 | 800.36 | 825.69 | 755.83 | 0 | 0 | IX |
| 26 | -66.86 | -8.07643989177 | 827.84 | 829.31 | 735.49 | 0 | 0 | IX |
| 52 | -15.53 | -1.99997424373 | 776.51 | 831.51 | 735.49 | 0 | 0 | IX |
| 156 | -209.68 | -21.6017967156 | 970.66 | 1011.08 | 712.86 | 0 | 0 | IX |
| 260 | 29.92 | 4.09268733073 | 731.06 | 1016.01 | 507.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 761.43 | -1.03 | -0.14 | 762.46 | 771.16 | 761.43 | 0 |
| 1732037400 | 762.46 | -12.05 | -1.56 | 774.51 | 778.43 | 761.1 | 0 |
| 1731951000 | 774.51 | -1.85 | -0.24 | 776.36 | 778.83 | 771.21 | 0 |
| 1731691800 | 776.36 | 0.65 | 0.08 | 775.71 | 779.35 | 771.39 | 0 |
| 1731605400 | 775.71 | 7.95 | 1.04 | 767.76 | 777.13 | 767.76 | 0 |
| 1731519000 | 767.76 | 0.25 | 0.03 | 767.51 | 771.04 | 764.38 | 0 |
| 1731432600 | 767.51 | -17.2 | -2.19 | 784.71 | 784.71 | 766.86 | 0 |
| 1731346200 | 784.71 | 5.51 | 0.71 | 779.2 | 789 | 779.2 | 0 |
| 1731087000 | 779.2 | -7.25 | -0.92 | 786.45 | 786.8 | 778.97 | 0 |
| 1731000600 | 786.45 | 2.02 | 0.26 | 784.43 | 791.53 | 784.43 | 0 |
| 1730914200 | 784.43 | -8.49 | -1.07 | 792.92 | 799.26 | 782.63 | 0 |
| 1730827800 | 792.92 | -0.9 | -0.11 | 793.82 | 794.82 | 789.9 | 0 |
| 1730741400 | 793.82 | -2.37 | -0.30 | 796.19 | 799.63 | 793.52 | 0 |
| 1730482200 | 796.19 | 8.63 | 1.10 | 787.56 | 799.21 | 787.56 | 0 |
| 1730395800 | 787.56 | -7.03 | -0.88 | 794.59 | 794.59 | 784.04 | 0 |
| 1730309400 | 794.59 | -11.96 | -1.48 | 806.55 | 809.25 | 794.59 | 0 |
| 1730223000 | 806.55 | -6.46 | -0.79 | 813.01 | 816.07 | 806.25 | 0 |
| 1730136600 | 813.01 | 7.21 | 0.89 | 805.8 | 815.05 | 805.8 | 0 |
| 1729873800 | 805.8 | 5.43 | 0.68 | 800.37 | 806.06 | 800.19 | 0 |
| 1729787400 | 800.37 | -5.99 | -0.74 | 806.36 | 810.27 | 800.37 | 0 |
| 1729701000 | 806.36 | -3.28 | -0.41 | 809.64 | 811.18 | 804.74 | 0 |
| 1729614600 | 809.64 | -4.78 | -0.59 | 814.42 | 815.84 | 807 | 0 |
| 1729528200 | 814.42 | -4.6 | -0.56 | 819.02 | 820.74 | 814.37 | 0 |
| 1729269000 | 819.02 | 10.43 | 1.29 | 808.59 | 819.07 | 805.65 | 0 |
| 1729182600 | 808.59 | 9.77 | 1.22 | 798.82 | 809.2 | 798.82 | 0 |
| 1729096200 | 798.82 | -3.75 | -0.47 | 802.57 | 804.54 | 796.67 | 0 |
| 1729009800 | 802.57 | -5.93 | -0.73 | 808.5 | 811.37 | 802.15 | 0 |
| 1728923400 | 808.5 | -0.97 | -0.12 | 809.47 | 810.78 | 803.77 | 0 |
| 1728664200 | 809.47 | 1.27 | 0.16 | 808.2 | 811.64 | 807.86 | 0 |
| 1728577800 | 808.2 | -3.2 | -0.39 | 811.4 | 814.64 | 806.04 | 0 |
| 1728491400 | 811.4 | 4.04 | 0.50 | 807.36 | 812.14 | 807.36 | 0 |
| 1728405000 | 807.36 | -7.84 | -0.96 | 815.2 | 815.2 | 802.47 | 0 |
| 1728318600 | 815.2 | 0.5 | 0.06 | 814.7 | 817.23 | 810.33 | 0 |
| 1728059400 | 814.7 | 6.17 | 0.76 | 808.53 | 816.91 | 808.53 | 0 |
| 1727973000 | 808.53 | -7.72 | -0.95 | 816.25 | 817.52 | 807.11 | 0 |
| 1727886600 | 816.25 | 2.67 | 0.33 | 813.58 | 816.48 | 811.12 | 0 |
| 1727800200 | 813.58 | -6.95 | -0.85 | 820.53 | 822.09 | 812.16 | 0 |
| 1727713800 | 820.53 | -1.67 | -0.20 | 822.2 | 825.69 | 817.36 | 0 |
| 1727454600 | 822.2 | 1.72 | 0.21 | 820.48 | 823.75 | 820.09 | 0 |
| 1727368200 | 820.48 | 12.23 | 1.51 | 808.25 | 822.61 | 808.25 | 0 |
| 1727281800 | 808.25 | 2.94 | 0.37 | 805.31 | 810.43 | 804.17 | 0 |
| 1727195400 | 805.31 | 9.99 | 1.26 | 795.32 | 806.92 | 795.32 | 0 |
| 1727109000 | 795.32 | 2.48 | 0.31 | 792.84 | 796.83 | 790.12 | 0 |
| 1726849800 | 792.84 | -6.67 | -0.83 | 799.51 | 802.18 | 788.99 | 0 |
| 1726763400 | 799.51 | 8.1 | 1.02 | 791.41 | 802.28 | 791.41 | 0 |
| 1726677000 | 791.41 | -1.45 | -0.18 | 792.86 | 792.93 | 788.77 | 0 |
| 1726590600 | 792.86 | 6.63 | 0.84 | 786.23 | 794.02 | 786.23 | 0 |
| 1726504200 | 786.23 | 0.45 | 0.06 | 785.78 | 788.6 | 783.56 | 0 |
| 1726245000 | 785.78 | 3.65 | 0.47 | 782.13 | 787.63 | 782.13 | 0 |
| 1726158600 | 782.13 | 4.95 | 0.64 | 777.18 | 787.84 | 777.18 | 0 |
| 1726072200 | 777.18 | -8.06 | -1.03 | 785.24 | 787.46 | 774.71 | 0 |
| 1725985800 | 785.24 | -5.7 | -0.72 | 790.94 | 794.57 | 784.2 | 0 |
| 1725899400 | 790.94 | 3.59 | 0.46 | 787.35 | 792.8 | 787.35 | 0 |
| 1725640200 | 787.35 | -11.58 | -1.45 | 798.93 | 798.93 | 787.35 | 0 |
| 1725553800 | 798.93 | -0.76 | -0.10 | 799.69 | 805.15 | 798.48 | 0 |
| 1725467400 | 799.69 | -11.83 | -1.46 | 811.52 | 811.52 | 797.74 | 0 |
| 1725381000 | 811.52 | -5.49 | -0.67 | 817.01 | 819.56 | 809.42 | 0 |
| 1725294600 | 817.01 | 2.96 | 0.36 | 814.05 | 817.85 | 810.88 | 0 |
| 1725035400 | 814.05 | 2.61 | 0.32 | 811.44 | 814.81 | 811.31 | 0 |
| 1724949000 | 811.44 | 11.08 | 1.38 | 800.36 | 816.26 | 800.36 | 0 |
| 1724862600 | 800.36 | -0.21 | -0.03 | 800.57 | 802.2 | 799.71 | 0 |
| 1724776200 | 800.57 | -1.69 | -0.21 | 800.71 | 804.67 | 800.57 | 0 |
| 1724430600 | 802.26 | 6.76 | 0.85 | 795.5 | 802.8 | 795.5 | 0 |
| 1724344200 | 795.5 | 0 | 0.00 | 795.5 | 797.42 | 792.55 | 0 |
| 1724257800 | 795.5 | 2.08 | 0.26 | 793.42 | 797 | 792.93 | 0 |
