Hot Features
프리미엄
FTSE Portugal Index (WIPTL)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.69 | -2.25765841376 | 119.15 | 119.96 | 116.03 | 0 | 0 | IX |
| 4 | -3.15 | -2.63355906697 | 119.61 | 124.48 | 115.56 | 0 | 0 | IX |
| 12 | -8.15 | -6.54040606693 | 124.61 | 127.13 | 115.56 | 0 | 0 | IX |
| 26 | -19.87 | -14.5749284824 | 136.33 | 144.89 | 115.56 | 0 | 0 | IX |
| 52 | -23.42 | -16.742922505 | 139.88 | 149.2 | 115.56 | 0 | 0 | IX |
| 156 | -20.43 | -14.9243918475 | 136.89 | 165.35 | 115.56 | 0 | 0 | IX |
| 260 | -20.64 | -15.0547045952 | 137.1 | 165.35 | 92.56 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 116.62 | -2.2 | -1.85 | 118.82 | 119.42 | 116.53 | 0 |
| 1738776600 | 118.82 | 0.47 | 0.40 | 118.35 | 119.15 | 118.12 | 0 |
| 1738690200 | 118.35 | 0.82 | 0.70 | 117.53 | 118.66 | 116.96 | 0 |
| 1738603800 | 117.53 | -1.1 | -0.93 | 118.63 | 118.63 | 117.06 | 0 |
| 1738344600 | 118.63 | -0.52 | -0.44 | 119.15 | 119.96 | 118.63 | 0 |
| 1738258200 | 119.15 | 0.53 | 0.45 | 118.62 | 119.87 | 118.07 | 0 |
| 1738171800 | 118.62 | 0.39 | 0.33 | 118.23 | 118.87 | 117.04 | 0 |
| 1738085400 | 118.23 | 1.23 | 1.05 | 117 | 119.55 | 116.79 | 0 |
| 1737999000 | 117 | 0.04 | 0.03 | 116.96 | 118.7 | 115.56 | 0 |
| 1737739800 | 116.96 | -0.46 | -0.39 | 117.42 | 118.64 | 116.66 | 0 |
| 1737653400 | 117.42 | -1.15 | -0.97 | 118.57 | 118.78 | 117.42 | 0 |
| 1737567000 | 118.57 | -2.77 | -2.28 | 121.34 | 121.41 | 118.18 | 0 |
| 1737480600 | 121.34 | -1.31 | -1.07 | 122.65 | 122.65 | 120.52 | 0 |
| 1737394200 | 122.65 | -0.68 | -0.55 | 123.33 | 123.83 | 121.97 | 0 |
| 1737135000 | 123.33 | 1.78 | 1.46 | 121.55 | 124.48 | 121.55 | 0 |
| 1737048600 | 121.55 | -0.02 | -0.02 | 121.57 | 122.45 | 120.72 | 0 |
| 1736962200 | 121.57 | 2.11 | 1.77 | 119.46 | 121.77 | 119.46 | 0 |
| 1736875800 | 119.46 | 1.34 | 1.13 | 118.12 | 119.46 | 118.03 | 0 |
| 1736789400 | 118.12 | 1.47 | 1.26 | 118.39 | 119.02 | 117.93 | 0 |
| 1736530200 | 116.65 | -2.96 | -2.47 | 119.61 | 119.61 | 116.64 | 0 |
| 1736443800 | 119.61 | 1.5 | 1.27 | 118.11 | 119.83 | 117.65 | 0 |
| 1736357400 | 118.11 | -3.27 | -2.69 | 121.38 | 121.38 | 117.22 | 0 |
| 1736271000 | 121.38 | 1.24 | 1.03 | 120.14 | 121.73 | 120.14 | 0 |
| 1736184600 | 120.14 | -1.56 | -1.28 | 121.7 | 121.83 | 119.84 | 0 |
| 1735925400 | 121.7 | 0.72 | 0.60 | 120.98 | 122.2 | 120.98 | 0 |
| 1735839000 | 120.98 | 1.41 | 1.18 | 119.57 | 121.38 | 119.57 | 0 |
| 1735666200 | 119.57 | -0.64 | -0.53 | 120.21 | 120.23 | 117.86 | 0 |
| 1735579800 | 120.21 | -0.91 | -0.75 | 121.12 | 121.13 | 120.12 | 0 |
| 1735320600 | 121.12 | 0.41 | 0.34 | 120.71 | 121.21 | 119.7 | 0 |
| 1735061400 | 120.71 | 0.4 | 0.33 | 120.31 | 121.17 | 120.31 | 0 |
| 1734975000 | 120.31 | 0.62 | 0.52 | 119.69 | 120.85 | 119.69 | 0 |
| 1734715800 | 119.69 | -0.91 | -0.75 | 120.6 | 120.6 | 118.48 | 0 |
| 1734629400 | 120.6 | -0.95 | -0.78 | 121.55 | 121.68 | 120.06 | 0 |
| 1734543000 | 121.55 | -0.99 | -0.81 | 122.54 | 123.1 | 121.24 | 0 |
| 1734456600 | 122.54 | 0.15 | 0.12 | 122.39 | 122.57 | 120.7 | 0 |
| 1734370200 | 122.39 | -0.67 | -0.54 | 123.06 | 123.11 | 121.9 | 0 |
| 1734111000 | 123.06 | -1.06 | -0.85 | 124.12 | 124.33 | 122.64 | 0 |
| 1734024600 | 124.12 | 0.03 | 0.02 | 124.09 | 124.8 | 123.76 | 0 |
| 1733938200 | 124.09 | 0.01 | 0.01 | 124.08 | 125.09 | 123.29 | 0 |
| 1733851800 | 124.08 | 0.35 | 0.28 | 123.73 | 124.5 | 122.8 | 0 |
| 1733765400 | 123.73 | 0.45 | 0.37 | 123.28 | 124.63 | 123.27 | 0 |
| 1733506200 | 123.28 | -1.18 | -0.95 | 124.46 | 125.43 | 122.86 | 0 |
| 1733419800 | 124.46 | 1.02 | 0.83 | 123.44 | 125.08 | 123.41 | 0 |
| 1733333400 | 123.44 | -1.73 | -1.38 | 125.17 | 125.62 | 123.38 | 0 |
| 1733247000 | 125.17 | -0.14 | -0.11 | 125.31 | 125.97 | 123.62 | 0 |
| 1733160600 | 125.31 | 0.2 | 0.16 | 125.11 | 126.9 | 124.66 | 0 |
| 1732901400 | 125.11 | -0.61 | -0.49 | 125.72 | 125.72 | 124.33 | 0 |
| 1732815000 | 125.72 | 0.36 | 0.29 | 125.36 | 126.01 | 124.9 | 0 |
| 1732728600 | 125.36 | -0.2 | -0.16 | 125.56 | 125.58 | 124.02 | 0 |
| 1732642200 | 125.56 | -0.95 | -0.75 | 126.51 | 126.99 | 125.36 | 0 |
| 1732555800 | 126.51 | 0.82 | 0.65 | 125.69 | 127.13 | 125.63 | 0 |
| 1732296600 | 125.69 | 1.57 | 1.26 | 124.12 | 126.01 | 124.12 | 0 |
| 1732210200 | 124.12 | 0.65 | 0.53 | 123.47 | 124.27 | 123.41 | 0 |
| 1732123800 | 123.47 | 0.03 | 0.02 | 123.44 | 125.28 | 123.36 | 0 |
| 1732037400 | 123.44 | -1.33 | -1.07 | 124.77 | 125.31 | 122.94 | 0 |
| 1731951000 | 124.77 | -1.32 | -1.05 | 126.09 | 126.91 | 124.73 | 0 |
| 1731691800 | 126.09 | 1.48 | 1.19 | 124.61 | 127.12 | 124.61 | 0 |
| 1731605400 | 124.61 | 1.97 | 1.61 | 122.64 | 125.29 | 122.64 | 0 |
| 1731519000 | 122.64 | -1.02 | -0.82 | 123.66 | 124.54 | 122.64 | 0 |
| 1731432600 | 123.66 | -1.98 | -1.58 | 125.64 | 125.64 | 123.66 | 0 |
| 1731346200 | 125.64 | 0.16 | 0.13 | 125.48 | 126.6 | 125.4 | 0 |
| 1731087000 | 125.48 | 1.82 | 1.47 | 123.66 | 126.72 | 123.66 | 0 |
| 1731000600 | 123.66 | -0.33 | -0.27 | 123.99 | 125.29 | 123.03 | 0 |
