Hot Features
프리미엄
FTSE Italy Index (WIITA)
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 | -2.25 | -1.10706553828 | 203.24 | 207.77 | 197.94 | 0 | 0 | IX |
| 4 | -8.19 | -3.91528826848 | 209.18 | 212.37 | 197.94 | 0 | 0 | IX |
| 12 | -2.6 | -1.27707647723 | 203.59 | 212.75 | 197.94 | 0 | 0 | IX |
| 26 | -5.43 | -2.63055905436 | 206.42 | 212.75 | 183.68 | 0 | 0 | IX |
| 52 | 27.24 | 15.6776978417 | 173.75 | 212.75 | 171.24 | 0 | 0 | IX |
| 156 | 40.22 | 25.0171051813 | 160.77 | 212.75 | 118.77 | 0 | 0 | IX |
| 260 | 56.36 | 38.9684021296 | 144.63 | 212.75 | 87.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 200.63 | -0.49 | -0.24 | 201.12 | 202.46 | 200.07 | 0 |
| 1732037400 | 201.12 | -2.47 | -1.21 | 203.59 | 203.98 | 197.94 | 0 |
| 1731951000 | 203.59 | -2.69 | -1.30 | 206.28 | 206.28 | 202.02 | 0 |
| 1731691800 | 206.28 | -0.72 | -0.35 | 207 | 207.77 | 206 | 0 |
| 1731605400 | 207 | 3.76 | 1.85 | 203.24 | 207.05 | 203.24 | 0 |
| 1731519000 | 203.24 | 0.93 | 0.46 | 202.31 | 203.91 | 201.79 | 0 |
| 1731432600 | 202.31 | -4.72 | -2.28 | 207.03 | 207.03 | 202.31 | 0 |
| 1731346200 | 207.03 | 3.13 | 1.54 | 203.9 | 207.2 | 203.9 | 0 |
| 1731087000 | 203.9 | -0.91 | -0.44 | 204.81 | 204.81 | 202.62 | 0 |
| 1731000600 | 204.81 | -0.04 | -0.02 | 204.85 | 207.24 | 204.66 | 0 |
| 1730914200 | 204.85 | -3.29 | -1.58 | 208.14 | 210.98 | 204.23 | 0 |
| 1730827800 | 208.14 | -0.5 | -0.24 | 208.64 | 209.59 | 207.48 | 0 |
| 1730741400 | 208.64 | -0.67 | -0.32 | 209.31 | 210.21 | 208.64 | 0 |
| 1730482200 | 209.31 | 2.48 | 1.20 | 206.83 | 209.92 | 206.83 | 0 |
| 1730395800 | 206.83 | -1.19 | -0.57 | 208.02 | 208.02 | 205.61 | 0 |
| 1730309400 | 208.02 | -2.35 | -1.12 | 210.37 | 210.37 | 207.11 | 0 |
| 1730223000 | 210.37 | -0.69 | -0.33 | 211.06 | 212.37 | 210.27 | 0 |
| 1730136600 | 211.06 | 1.52 | 0.73 | 209.54 | 211.15 | 209.05 | 0 |
| 1729873800 | 209.54 | 0.33 | 0.16 | 209.21 | 210.29 | 208.82 | 0 |
| 1729787400 | 209.21 | 0.03 | 0.01 | 209.18 | 211.02 | 209.18 | 0 |
| 1729701000 | 209.18 | -0.26 | -0.12 | 209.44 | 209.92 | 208.69 | 0 |
| 1729614600 | 209.44 | -1.51 | -0.72 | 210.95 | 210.95 | 208.14 | 0 |
| 1729528200 | 210.95 | -1.38 | -0.65 | 212.33 | 212.75 | 210.9 | 0 |
| 1729269000 | 212.33 | 0.92 | 0.44 | 211.41 | 212.33 | 211.19 | 0 |
| 1729182600 | 211.41 | 2.27 | 1.09 | 209.14 | 212.02 | 209.14 | 0 |
| 1729096200 | 209.14 | 0.45 | 0.22 | 208.69 | 209.46 | 207.58 | 0 |
| 1729009800 | 208.69 | -0.35 | -0.17 | 209.04 | 210.27 | 208.23 | 0 |
| 1728923400 | 209.04 | 2.34 | 1.13 | 206.7 | 209.07 | 206.7 | 0 |
| 1728664200 | 206.7 | 1.37 | 0.67 | 205.33 | 206.74 | 204.73 | 0 |
| 1728577800 | 205.33 | 0.88 | 0.43 | 204.45 | 205.46 | 204.27 | 0 |
| 1728491400 | 204.45 | 1.17 | 0.58 | 203.28 | 204.45 | 202.49 | 0 |
| 1728405000 | 203.28 | -0.39 | -0.19 | 203.67 | 204.14 | 201.84 | 0 |
| 1728318600 | 203.67 | 1.32 | 0.65 | 202.35 | 203.89 | 201.61 | 0 |
| 1728059400 | 202.35 | 2.57 | 1.29 | 199.78 | 202.74 | 199.78 | 0 |
| 1727973000 | 199.78 | -2.94 | -1.45 | 202.72 | 202.72 | 199.58 | 0 |
| 1727886600 | 202.72 | -0.64 | -0.31 | 203.36 | 204.51 | 201.75 | 0 |
| 1727800200 | 203.36 | -1.99 | -0.97 | 205.35 | 206.05 | 202.94 | 0 |
| 1727713800 | 205.35 | -3.52 | -1.69 | 208.87 | 208.87 | 205.18 | 0 |
| 1727454600 | 208.87 | 1.55 | 0.75 | 207.32 | 208.97 | 206.85 | 0 |
| 1727368200 | 207.32 | 3.29 | 1.61 | 204.03 | 207.45 | 204.03 | 0 |
| 1727281800 | 204.03 | -0.19 | -0.09 | 204.22 | 204.94 | 203.14 | 0 |
| 1727195400 | 204.22 | 1.03 | 0.51 | 203.19 | 204.58 | 203.19 | 0 |
| 1727109000 | 203.19 | -0.47 | -0.23 | 203.66 | 203.9 | 202.3 | 0 |
| 1726849800 | 203.66 | -1.37 | -0.67 | 205.03 | 205.03 | 203.49 | 0 |
| 1726763400 | 205.03 | 2.2 | 1.08 | 202.83 | 205.07 | 202.83 | 0 |
| 1726677000 | 202.83 | -0.82 | -0.40 | 203.65 | 204.2 | 202.59 | 0 |
| 1726590600 | 203.65 | 1.16 | 0.57 | 202.49 | 204.56 | 202.49 | 0 |
| 1726504200 | 202.49 | 0.12 | 0.06 | 202.37 | 203.4 | 201.5 | 0 |
| 1726245000 | 202.37 | 0.59 | 0.29 | 201.78 | 203.04 | 201.75 | 0 |
| 1726158600 | 201.78 | 1.7 | 0.85 | 200.08 | 202.52 | 200.08 | 0 |
| 1726072200 | 200.08 | -0.36 | -0.18 | 200.44 | 201.5 | 198.92 | 0 |
| 1725985800 | 200.44 | -1.96 | -0.97 | 202.4 | 203.35 | 200.17 | 0 |
| 1725899400 | 202.4 | 1.78 | 0.89 | 200.62 | 203.04 | 200.62 | 0 |
| 1725640200 | 200.62 | -2.11 | -1.04 | 202.73 | 203.83 | 200.35 | 0 |
| 1725553800 | 202.73 | 0.04 | 0.02 | 202.69 | 203.64 | 201.98 | 0 |
| 1725467400 | 202.69 | -1.12 | -0.55 | 203.81 | 203.81 | 201.06 | 0 |
| 1725381000 | 203.81 | -2.3 | -1.12 | 206.11 | 206.78 | 203.42 | 0 |
| 1725294600 | 206.11 | -0.27 | -0.13 | 206.38 | 206.7 | 205.28 | 0 |
| 1725035400 | 206.38 | 1.01 | 0.49 | 205.37 | 206.85 | 205.37 | 0 |
| 1724949000 | 205.37 | 1.78 | 0.87 | 203.59 | 205.38 | 203.59 | 0 |
| 1724862600 | 203.59 | 0.71 | 0.35 | 202.88 | 204 | 202.88 | 0 |
| 1724776200 | 202.88 | 0.9 | 0.45 | 201.8 | 203.19 | 201.8 | 0 |
| 1724430600 | 201.98 | 2.04 | 1.02 | 199.94 | 202.25 | 199.94 | 0 |
| 1724344200 | 199.94 | 0.1 | 0.05 | 199.84 | 200.59 | 199.69 | 0 |
| 1724257800 | 199.84 | 1.38 | 0.70 | 198.46 | 200.19 | 198.46 | 0 |
