Hot Features
프리미엄
FTSE Netherlands Index (WINLD)
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 | 0.0700000000001 | 0.00862005270547 | 812.06 | 838.92 | 794.77 | 0 | 0 | IX |
| 4 | -37.88 | -4.45641815979 | 850.01 | 859.8 | 794.77 | 0 | 0 | IX |
| 12 | -95.31 | -10.5031737636 | 907.44 | 927.1 | 794.77 | 0 | 0 | IX |
| 26 | -148.67 | -15.4735636969 | 960.8 | 1023.64 | 794.77 | 0 | 0 | IX |
| 52 | 53.28 | 7.02115042499 | 758.85 | 1023.64 | 752.59 | 0 | 0 | IX |
| 156 | -139.15 | -14.6276595745 | 951.28 | 1023.64 | 567.13 | 0 | 0 | IX |
| 260 | 244.19 | 42.9957389865 | 567.94 | 1023.64 | 387.71 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 803.24 | -5.52 | -0.68 | 808.76 | 815.19 | 800.31 | 0 |
| 1732037400 | 808.76 | -5.16 | -0.63 | 813.92 | 819.23 | 800.13 | 0 |
| 1731951000 | 813.92 | -0.83 | -0.10 | 814.75 | 815.75 | 803.59 | 0 |
| 1731691800 | 814.75 | -23.52 | -2.81 | 838.27 | 838.27 | 814.75 | 0 |
| 1731605400 | 838.27 | 26.21 | 3.23 | 812.06 | 838.92 | 812.06 | 0 |
| 1731519000 | 812.06 | -3.75 | -0.46 | 815.81 | 815.81 | 805.67 | 0 |
| 1731432600 | 815.81 | -7.71 | -0.94 | 823.52 | 827.6 | 815.81 | 0 |
| 1731346200 | 823.52 | 5.77 | 0.71 | 817.75 | 828.73 | 817.75 | 0 |
| 1731087000 | 817.75 | -5.33 | -0.65 | 823.08 | 828.72 | 811.41 | 0 |
| 1731000600 | 823.08 | 9.62 | 1.18 | 813.46 | 827.08 | 812.78 | 0 |
| 1730914200 | 813.46 | -10.81 | -1.31 | 824.27 | 839.29 | 811.83 | 0 |
| 1730827800 | 824.27 | 3.37 | 0.41 | 820.9 | 825 | 818.36 | 0 |
| 1730741400 | 820.9 | -5.95 | -0.72 | 826.85 | 829.35 | 820.9 | 0 |
| 1730482200 | 826.85 | 7.38 | 0.90 | 819.47 | 829.35 | 818.43 | 0 |
| 1730395800 | 819.47 | -12.09 | -1.45 | 831.56 | 831.56 | 813.86 | 0 |
| 1730309400 | 831.56 | -18.06 | -2.13 | 849.62 | 849.62 | 831.35 | 0 |
| 1730223000 | 849.62 | -0.52 | -0.06 | 850.14 | 855.88 | 848.82 | 0 |
| 1730136600 | 850.14 | -5.68 | -0.66 | 855.82 | 859.8 | 845.85 | 0 |
| 1729873800 | 855.82 | 3.72 | 0.44 | 852.1 | 858.45 | 847.25 | 0 |
| 1729787400 | 852.1 | 2.09 | 0.25 | 850.01 | 858.1 | 850.01 | 0 |
| 1729701000 | 850.01 | -5.33 | -0.62 | 855.34 | 859.39 | 849.26 | 0 |
| 1729614600 | 855.34 | 2.99 | 0.35 | 852.35 | 862.35 | 851.48 | 0 |
| 1729528200 | 852.35 | -6.4 | -0.75 | 858.75 | 864.56 | 851.68 | 0 |
| 1729269000 | 858.75 | 18.34 | 2.18 | 840.41 | 860.24 | 840.41 | 0 |
| 1729182600 | 840.41 | 3.06 | 0.37 | 837.35 | 846.73 | 833.7 | 0 |
| 1729096200 | 837.35 | -18.32 | -2.14 | 855.67 | 855.67 | 836.11 | 0 |
| 1729009800 | 855.67 | -65.19 | -7.08 | 920.86 | 927.1 | 855.47 | 0 |
| 1728923400 | 920.86 | 12.74 | 1.40 | 908.12 | 922.85 | 906.67 | 0 |
| 1728664200 | 908.12 | 6.39 | 0.71 | 901.73 | 908.79 | 898.34 | 0 |
| 1728577800 | 901.73 | -6.36 | -0.70 | 908.09 | 909.19 | 894.33 | 0 |
| 1728491400 | 908.09 | 9.19 | 1.02 | 898.9 | 908.09 | 892.02 | 0 |
| 1728405000 | 898.9 | 0.14 | 0.02 | 898.76 | 901.52 | 887.46 | 0 |
| 1728318600 | 898.76 | -3.92 | -0.43 | 902.68 | 905.41 | 889.64 | 0 |
| 1728059400 | 902.68 | 1.87 | 0.21 | 900.81 | 910.8 | 897.72 | 0 |
| 1727973000 | 900.81 | -4.93 | -0.54 | 905.74 | 905.74 | 894.84 | 0 |
| 1727886600 | 905.74 | 10.12 | 1.13 | 895.62 | 905.96 | 893.21 | 0 |
| 1727800200 | 895.62 | -5.68 | -0.63 | 901.3 | 911.49 | 889.46 | 0 |
| 1727713800 | 901.3 | -10.03 | -1.10 | 911.33 | 912.81 | 901.3 | 0 |
| 1727454600 | 911.33 | 5.07 | 0.56 | 906.26 | 914.19 | 906.21 | 0 |
| 1727368200 | 906.26 | 22.62 | 2.56 | 883.64 | 914.6 | 883.64 | 0 |
| 1727281800 | 883.64 | 2.44 | 0.28 | 881.2 | 886.92 | 877.93 | 0 |
| 1727195400 | 881.2 | 8.48 | 0.97 | 872.72 | 885.8 | 872.72 | 0 |
| 1727109000 | 872.72 | 1.73 | 0.20 | 870.99 | 878.01 | 866.84 | 0 |
| 1726849800 | 870.99 | -21.43 | -2.40 | 892.42 | 892.42 | 866.52 | 0 |
| 1726763400 | 892.42 | 26.04 | 3.01 | 866.38 | 893.01 | 866.38 | 0 |
| 1726677000 | 866.38 | -9.87 | -1.13 | 876.25 | 876.25 | 864.44 | 0 |
| 1726590600 | 876.25 | 7.18 | 0.83 | 869.07 | 879.02 | 868.98 | 0 |
| 1726504200 | 869.07 | -8.96 | -1.02 | 878.03 | 878.59 | 865.88 | 0 |
| 1726245000 | 878.03 | 9.4 | 1.08 | 868.63 | 879.57 | 868.63 | 0 |
| 1726158600 | 868.63 | 15.76 | 1.85 | 852.87 | 875.42 | 852.87 | 0 |
| 1726072200 | 852.87 | 13.18 | 1.57 | 839.69 | 860.25 | 839.51 | 0 |
| 1725985800 | 839.69 | -6.05 | -0.72 | 845.74 | 850.36 | 838.01 | 0 |
| 1725899400 | 845.74 | 4.41 | 0.52 | 841.33 | 856.62 | 841.12 | 0 |
| 1725640200 | 841.33 | -23.6 | -2.73 | 864.93 | 867.22 | 840.35 | 0 |
| 1725553800 | 864.93 | -9.25 | -1.06 | 874.18 | 874.18 | 861.94 | 0 |
| 1725467400 | 874.18 | -26.49 | -2.94 | 900.67 | 900.67 | 866.02 | 0 |
| 1725381000 | 900.67 | -21.62 | -2.34 | 922.29 | 923.61 | 897.32 | 0 |
| 1725294600 | 922.29 | 2.95 | 0.32 | 919.34 | 922.52 | 912.37 | 0 |
| 1725035400 | 919.34 | -5.65 | -0.61 | 924.99 | 924.99 | 916.5 | 0 |
| 1724949000 | 924.99 | 17.55 | 1.93 | 907.44 | 925.25 | 906.87 | 0 |
| 1724862600 | 907.44 | 4.3 | 0.48 | 903.14 | 912.86 | 903.14 | 0 |
| 1724776200 | 903.14 | -11.28 | -1.23 | 903.75 | 906.37 | 897.85 | 0 |
| 1724430600 | 914.42 | -5.5 | -0.60 | 919.92 | 919.92 | 910.15 | 0 |
| 1724344200 | 919.92 | -4.59 | -0.50 | 924.51 | 929.8 | 919.81 | 0 |
| 1724257800 | 924.51 | 8.56 | 0.93 | 915.95 | 926.48 | 915.58 | 0 |
