Hot Features
프리미엄
OMX Baltic Financial Services GI (B3020GI)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 5491.26 | -35.92 | -0.65 | 5491.26 | 5491.26 | 5491.26 | 0 |
| 1732226400 | 5527.1847 | 33.49 | 0.61 | 5527.1847 | 5527.1847 | 5527.1847 | 0 |
| 1732140000 | 5493.6993 | -63.45 | -1.14 | 5493.6993 | 5493.6993 | 5493.6993 | 0 |
| 1732053600 | 5557.147 | -24.86 | -0.45 | 5557.147 | 5557.147 | 5557.147 | 0 |
| 1731967200 | 5582.0105 | 59.36 | 1.07 | 5582.0105 | 5582.0105 | 5582.0105 | 0 |
| 1731708000 | 5522.6527 | -86.93 | -1.55 | 5522.6527 | 5522.6527 | 5522.6527 | 0 |
| 1731621600 | 5609.5866 | 226.44 | 4.21 | 5609.5866 | 5609.5866 | 5609.5866 | 0 |
| 1731535200 | 5383.1459 | -4.78 | -0.09 | 5383.1459 | 5383.1459 | 5383.1459 | 0 |
| 1731448800 | 5387.9303 | -3.76 | -0.07 | 5387.9303 | 5387.9303 | 5387.9303 | 0 |
| 1731362400 | 5391.6912 | -5.23 | -0.10 | 5391.6912 | 5391.6912 | 5391.6912 | 0 |
| 1731103200 | 5396.9245 | -5.64 | -0.10 | 5396.9245 | 5396.9245 | 5396.9245 | 0 |
| 1731016800 | 5402.5665 | 0.21 | 0.00 | 5402.5665 | 5402.5665 | 5402.5665 | 0 |
| 1730930400 | 5402.3525 | 10.99 | 0.20 | 5402.3525 | 5402.3525 | 5402.3525 | 0 |
| 1730844000 | 5391.36 | -18.79 | -0.35 | 5391.36 | 5391.36 | 5391.36 | 0 |
| 1730757600 | 5410.1511 | -4.31 | -0.08 | 5410.1511 | 5410.1511 | 5410.1511 | 0 |
| 1730494800 | 5414.464 | -4.41 | -0.08 | 5414.464 | 5414.464 | 5414.464 | 0 |
| 1730408400 | 5418.8693 | -0.6 | -0.01 | 5418.8693 | 5418.8693 | 5418.8693 | 0 |
| 1730322000 | 5419.4687 | -0.57 | -0.01 | 5419.4687 | 5419.4687 | 5419.4687 | 0 |
| 1730235600 | 5420.0356 | -20.2 | -0.37 | 5420.0356 | 5420.0356 | 5420.0356 | 0 |
| 1730149200 | 5440.2402 | 32.79 | 0.61 | 5440.2402 | 5440.2402 | 5440.2402 | 0 |
| 1729890000 | 5407.4534 | 9.58 | 0.18 | 5407.4534 | 5407.4534 | 5407.4534 | 0 |
| 1729803600 | 5397.8708 | -12.22 | -0.23 | 5397.8708 | 5397.8708 | 5397.8708 | 0 |
| 1729717200 | 5410.0863 | -2.17 | -0.04 | 5410.0863 | 5410.0863 | 5410.0863 | 0 |
| 1729630800 | 5412.2547 | -2.91 | -0.05 | 5412.2547 | 5412.2547 | 5412.2547 | 0 |
| 1729544400 | 5415.16 | 34.87 | 0.65 | 5415.16 | 5415.16 | 5415.16 | 0 |
| 1729285200 | 5380.2897 | 20.75 | 0.39 | 5380.2897 | 5380.2897 | 5380.2897 | 0 |
| 1729198800 | 5359.5356 | -23.32 | -0.43 | 5359.5356 | 5359.5356 | 5359.5356 | 0 |
| 1729112400 | 5382.8522 | 8.88 | 0.17 | 5382.8522 | 5382.8522 | 5382.8522 | 0 |
| 1729026000 | 5373.9754 | 5.95 | 0.11 | 5373.9754 | 5373.9754 | 5373.9754 | 0 |
| 1728939600 | 5368.0206 | -7.78 | -0.14 | 5368.0206 | 5368.0206 | 5368.0206 | 0 |
| 1728680400 | 5375.7978 | 19.64 | 0.37 | 5375.7978 | 5375.7978 | 5375.7978 | 0 |
| 1728594000 | 5356.1564 | 23.53 | 0.44 | 5356.1564 | 5356.1564 | 5356.1564 | 0 |
| 1728507600 | 5332.6263 | 34.94 | 0.66 | 5332.6263 | 5332.6263 | 5332.6263 | 0 |
| 1728421200 | 5297.6838 | 13.79 | 0.26 | 5297.6838 | 5297.6838 | 5297.6838 | 0 |
| 1728334800 | 5283.8965 | -152.72 | -2.81 | 5283.8965 | 5283.8965 | 5283.8965 | 0 |
| 1728075600 | 5436.6146 | 138.04 | 2.61 | 5436.6146 | 5436.6146 | 5436.6146 | 0 |
| 1727989200 | 5298.5748 | 23.18 | 0.44 | 5298.5748 | 5298.5748 | 5298.5748 | 0 |
| 1727902800 | 5275.3947 | 65.18 | 1.25 | 5275.3947 | 5275.3947 | 5275.3947 | 0 |
| 1727816400 | 5210.2138 | 57.48 | 1.12 | 5210.2138 | 5210.2138 | 5210.2138 | 0 |
| 1727730000 | 5152.7387 | 17.66 | 0.34 | 5152.7387 | 5152.7387 | 5152.7387 | 0 |
| 1727470800 | 5135.0773 | -27.29 | -0.53 | 5135.0773 | 5135.0773 | 5135.0773 | 0 |
| 1727384400 | 5162.3654 | 14.9 | 0.29 | 5162.3654 | 5162.3654 | 5162.3654 | 0 |
| 1727298000 | 5147.47 | -6.14 | -0.12 | 5147.47 | 5147.47 | 5147.47 | 0 |
| 1727211600 | 5153.6056 | -10.91 | -0.21 | 5153.6056 | 5153.6056 | 5153.6056 | 0 |
| 1727125200 | 5164.5188 | -7.67 | -0.15 | 5164.5188 | 5164.5188 | 5164.5188 | 0 |
| 1726866000 | 5172.1868 | 30.49 | 0.59 | 5172.1868 | 5172.1868 | 5172.1868 | 0 |
| 1726779600 | 5141.6951 | 4.31 | 0.08 | 5141.6951 | 5141.6951 | 5141.6951 | 0 |
| 1726693200 | 5137.3826 | -9.37 | -0.18 | 5137.3826 | 5137.3826 | 5137.3826 | 0 |
| 1726606800 | 5146.7575 | 62.63 | 1.23 | 5146.7575 | 5146.7575 | 5146.7575 | 0 |
| 1726520400 | 5084.1229 | -102.26 | -1.97 | 5084.1229 | 5084.1229 | 5084.1229 | 0 |
| 1726261200 | 5186.3862 | -15.41 | -0.30 | 5186.3862 | 5186.3862 | 5186.3862 | 0 |
| 1726174800 | 5201.7924 | 29.87 | 0.58 | 5201.7924 | 5201.7924 | 5201.7924 | 0 |
| 1726088400 | 5171.9177 | 8.82 | 0.17 | 5171.9177 | 5171.9177 | 5171.9177 | 0 |
| 1726002000 | 5163.1022 | -34.1 | -0.66 | 5163.1022 | 5163.1022 | 5163.1022 | 0 |
| 1725915600 | 5197.2011 | 81.96 | 1.60 | 5197.2011 | 5197.2011 | 5197.2011 | 0 |
| 1725656400 | 5115.2366 | -20.28 | -0.39 | 5115.2366 | 5115.2366 | 5115.2366 | 0 |
| 1725570000 | 5135.5159 | -3.3 | -0.06 | 5135.5159 | 5135.5159 | 5135.5159 | 0 |
| 1725483600 | 5138.8135 | -21.91 | -0.42 | 5138.8135 | 5138.8135 | 5138.8135 | 0 |
| 1725397200 | 5160.7276 | -14.79 | -0.29 | 5160.7276 | 5160.7276 | 5160.7276 | 0 |
| 1725051600 | 5175.5177 | -8.82 | -0.17 | 5175.5177 | 5175.5177 | 5175.5177 | 0 |
| 1724965200 | 5184.3332 | 13.4 | 0.26 | 5184.3332 | 5184.3332 | 5184.3332 | 0 |
| 1724878800 | 5170.9377 | 8.35 | 0.16 | 5170.9377 | 5170.9377 | 5170.9377 | 0 |
| 1724792400 | 5162.5835 | 4.37 | 0.08 | 5162.5835 | 5162.5835 | 5162.5835 | 0 |
| 1724706000 | 5158.2173 | -0.69 | -0.01 | 5158.2173 | 5158.2173 | 5158.2173 | 0 |
| 1724446800 | 5158.9035 | -3.68 | -0.07 | 5158.9035 | 5158.9035 | 5158.9035 | 0 |
