Hot Features
프리미엄
FTSE Israel Index (WIISR)
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 | -13.7 | -2.10377604767 | 651.21 | 651.21 | 602.52 | 0 | 0 | IX |
| 4 | -31.83 | -4.7554307228 | 669.34 | 674.24 | 602.52 | 0 | 0 | IX |
| 12 | -46.1 | -6.7436111233 | 683.61 | 693.63 | 602.52 | 0 | 0 | IX |
| 26 | 75.76 | 13.4864263462 | 561.75 | 693.63 | 561.75 | 0 | 0 | IX |
| 52 | 99.73 | 18.5447580795 | 537.78 | 693.63 | 507.73 | 0 | 0 | IX |
| 156 | 82.58 | 14.8811561819 | 554.93 | 693.63 | 424.74 | 0 | 0 | IX |
| 260 | 283.89 | 80.2810926984 | 353.62 | 693.63 | 340.7 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 637.51 | 0 | 0.00 | 637.51 | 637.51 | 637.51 | 0 |
| 1744302600 | 637.51 | 11.32 | 1.81 | 626.19 | 648.53 | 626.19 | 0 |
| 1744216200 | 626.19 | -11.85 | -1.86 | 638.04 | 638.04 | 620.66999 | 0 |
| 1744129800 | 638.04 | 10.01 | 1.59 | 628.03 | 640.12 | 627.4 | 0 |
| 1744043400 | 628.03 | -23.18 | -3.56 | 651.21 | 651.21 | 602.52 | 0 |
| 1743784200 | 651.21 | 0 | 0.00 | 651.21 | 651.21 | 651.21 | 0 |
| 1743697800 | 651.21 | -2.41 | -0.37 | 653.62 | 655.01 | 643.29 | 0 |
| 1743611400 | 653.62 | 8.21 | 1.27 | 645.41 | 653.63 | 645.41 | 0 |
| 1743525000 | 645.41 | 2.77 | 0.43 | 642.64 | 648.9 | 642.64 | 0 |
| 1743438600 | 642.64 | -12.22 | -1.87 | 654.86 | 654.86 | 636.85 | 0 |
| 1743183000 | 654.86 | 0 | 0.00 | 654.86 | 654.86 | 654.86 | 0 |
| 1743096600 | 654.86 | 6.48 | 1.00 | 648.38 | 654.86 | 643.23 | 0 |
| 1743010200 | 648.38 | -9.11 | -1.39 | 657.49 | 658.42999 | 644.91999 | 0 |
| 1742923800 | 657.49 | 0.69 | 0.11 | 656.79999 | 659.26 | 653.23 | 0 |
| 1742837400 | 656.79999 | -11.25 | -1.68 | 668.04999 | 668.04999 | 645.41999 | 0 |
| 1742578200 | 668.04999 | 0 | 0.00 | 668.04999 | 668.04999 | 668.04999 | 0 |
| 1742491800 | 668.04999 | -0.26 | -0.04 | 668.30999 | 670.85 | 659.45 | 0 |
| 1742405400 | 668.30999 | -1.51 | -0.23 | 669.82 | 671.99 | 662.29 | 0 |
| 1742319000 | 669.82 | -4.35 | -0.65 | 674.17 | 674.17 | 666.53 | 0 |
| 1742232600 | 674.17 | 4.83 | 0.72 | 669.34 | 674.24 | 669.34 | 0 |
| 1741973400 | 669.34 | 0 | 0.00 | 669.34 | 669.34 | 669.34 | 0 |
| 1741887000 | 669.34 | 4.26 | 0.64 | 665.08 | 671.61 | 665.08 | 0 |
| 1741800600 | 665.08 | 10.39 | 1.59 | 654.69 | 669.63 | 654.69 | 0 |
| 1741714200 | 654.69 | -1.26 | -0.19 | 655.95 | 655.95 | 645.22 | 0 |
| 1741627800 | 655.95 | -1.17 | -0.18 | 657.12 | 662.1 | 654.21 | 0 |
| 1741368600 | 657.12 | 0 | 0.00 | 657.12 | 657.12 | 657.12 | 0 |
| 1741282200 | 657.12 | -3.7 | -0.56 | 660.82 | 660.82 | 654.45 | 0 |
| 1741195800 | 660.82 | 9.42 | 1.45 | 651.4 | 661.07 | 651.4 | 0 |
| 1741109400 | 651.4 | -12.71 | -1.91 | 664.11 | 664.27 | 651.4 | 0 |
| 1741023000 | 664.11 | 9.18 | 1.40 | 654.92999 | 666.53 | 653.30999 | 0 |
| 1740763800 | 654.92999 | 0 | 0.00 | 654.92999 | 654.92999 | 654.92999 | 0 |
| 1740677400 | 654.92999 | -1.39 | -0.21 | 656.32 | 657.84 | 651.92999 | 0 |
| 1740591000 | 656.32 | 3.96 | 0.61 | 652.36 | 658.04999 | 652.11 | 0 |
| 1740504600 | 652.36 | 0.65 | 0.10 | 651.71 | 657.63 | 651.6 | 0 |
| 1740418200 | 651.71 | -16.65 | -2.49 | 668.36 | 668.36 | 649.92999 | 0 |
| 1740159000 | 668.36 | 0 | 0.00 | 668.36 | 668.36 | 668.36 | 0 |
| 1740072600 | 668.36 | -2.17 | -0.32 | 670.53 | 674.69 | 666.66 | 0 |
| 1739986200 | 670.53 | -2.39 | -0.36 | 672.92 | 673.42 | 669.07 | 0 |
| 1739899800 | 672.92 | 11.28 | 1.70 | 661.64 | 674.9 | 661.64 | 0 |
| 1739813400 | 661.64 | -1.66 | -0.25 | 663.29999 | 667.65 | 658.54 | 0 |
| 1739554200 | 663.29999 | 0 | 0.00 | 663.29999 | 663.29999 | 663.29999 | 0 |
| 1739467800 | 663.29999 | 11.71 | 1.80 | 651.59 | 663.29999 | 651.51 | 0 |
| 1739381400 | 651.59 | -9.27 | -1.40 | 660.86 | 660.96 | 647.84 | 0 |
| 1739295000 | 660.86 | -7.56 | -1.13 | 668.41999 | 668.41999 | 660.79999 | 0 |
| 1739208600 | 668.41999 | 0.72 | 0.11 | 667.7 | 668.79 | 662.65 | 0 |
| 1738949400 | 667.7 | 0 | 0.00 | 667.7 | 667.7 | 667.7 | 0 |
| 1738863000 | 667.7 | 0.74 | 0.11 | 666.96 | 670.04 | 665.74 | 0 |
| 1738776600 | 666.96 | 8.45 | 1.28 | 658.51 | 669.34 | 658.51 | 0 |
| 1738690200 | 658.51 | 6.77 | 1.04 | 651.74 | 658.51 | 651.74 | 0 |
| 1738603800 | 651.74 | -1.5 | -0.23 | 653.24 | 653.24 | 647.61 | 0 |
| 1738344600 | 653.24 | 0 | 0.00 | 653.24 | 653.24 | 653.24 | 0 |
| 1738258200 | 653.24 | -9.02 | -1.36 | 662.26 | 662.26 | 653.24 | 0 |
| 1738171800 | 662.26 | -9.95 | -1.48 | 672.21 | 676.49 | 661.66 | 0 |
| 1738085400 | 672.21 | 2.9 | 0.43 | 669.30999 | 674.26 | 667.79999 | 0 |
| 1737999000 | 669.30999 | -10.6 | -1.56 | 679.91 | 679.91 | 665.92999 | 0 |
| 1737739800 | 679.91 | 0 | 0.00 | 679.91 | 679.91 | 679.91 | 0 |
| 1737653400 | 679.91 | -4.05 | -0.59 | 683.96 | 686.36 | 679.49 | 0 |
| 1737567000 | 683.96 | -5.39 | -0.78 | 689.35 | 690.05 | 682.9 | 0 |
| 1737480600 | 689.35 | -1.49 | -0.22 | 690.84 | 693.63 | 688.42 | 0 |
| 1737394200 | 690.84 | 7.23 | 1.06 | 683.61 | 692.28 | 683.61 | 0 |
| 1737135000 | 683.61 | 0 | 0.00 | 683.61 | 683.61 | 683.61 | 0 |
| 1737048600 | 683.61 | 3.7 | 0.54 | 679.91 | 684.66 | 679.91 | 0 |
| 1736962200 | 679.91 | 7.88 | 1.17 | 672.03 | 680.58 | 670.74 | 0 |
| 1736875800 | 672.03 | 7.48 | 1.13 | 664.54999 | 672.03 | 664.54999 | 0 |
| 1736789400 | 664.54999 | 0.66 | 0.10 | 665.97 | 667.47 | 661.44 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
