Hot Features
프리미엄
OMX Baltic Consumer Discretionary PI (B40PI)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 959.49212 | 0 | 0.00 | 959.49212 | 959.49212 | 959.49212 | 0 |
| 1735596000 | 959.49212 | 5.47 | 0.57 | 955.37548 | 959.49212 | 951.91786 | 0 |
| 1735336800 | 954.02387 | -0.83 | -0.09 | 954.4958 | 956.13368 | 952.08312 | 0 |
| 1735250400 | 954.85218 | 0 | 0.00 | 954.85218 | 954.85218 | 954.85218 | 0 |
| 1735077600 | 954.85218 | 0 | 0.00 | 954.85218 | 954.85218 | 954.85218 | 0 |
| 1734991200 | 954.85218 | 1.37 | 0.14 | 954.18894 | 958.21228 | 952.89492 | 0 |
| 1734732000 | 953.4795 | -1.41 | -0.15 | 955.93379 | 956.71502 | 950.84562 | 0 |
| 1734645600 | 954.89266 | -2.17 | -0.23 | 953.89785 | 956.43974 | 953.89785 | 0 |
| 1734559200 | 957.0608 | -0.05 | -0.01 | 956.47522 | 958.96476 | 954.24466 | 0 |
| 1734472800 | 957.1095 | -3.09 | -0.32 | 960.456 | 960.456 | 956.10809 | 0 |
| 1734386400 | 960.20127 | 4.52 | 0.47 | 957.43335 | 960.84828 | 957.43335 | 0 |
| 1734127200 | 955.68332 | 4.24 | 0.45 | 952.51098 | 956.68129 | 951.5974 | 0 |
| 1734040800 | 951.44147 | 2.03 | 0.21 | 950.63458 | 953.17742 | 949.57721 | 0 |
| 1733954400 | 949.4107 | -0.21 | -0.02 | 948.72892 | 951.18006 | 947.99768 | 0 |
| 1733868000 | 949.61984 | -3.84 | -0.40 | 953.13841 | 953.8405 | 944.428 | 0 |
| 1733781600 | 953.46202 | -0.28 | -0.03 | 955.32217 | 955.58659 | 950.79312 | 0 |
| 1733522400 | 953.73857 | 1.25 | 0.13 | 954.39067 | 955.45387 | 951.57183 | 0 |
| 1733436000 | 952.48362 | 4.84 | 0.51 | 948.68429 | 952.53051 | 948.06475 | 0 |
| 1733349600 | 947.63998 | -0.26 | -0.03 | 947.71878 | 949.00068 | 944.84596 | 0 |
| 1733263200 | 947.89527 | 3.52 | 0.37 | 943.97408 | 948.44231 | 943.49744 | 0 |
| 1733176800 | 944.37339 | 1.02 | 0.11 | 944.17306 | 945.0204 | 942.19604 | 0 |
| 1732917600 | 943.35343 | 2.32 | 0.25 | 942.07134 | 943.88493 | 940.74578 | 0 |
| 1732744800 | 941.03611 | -4.03 | -0.43 | 943.1668 | 945.46222 | 940.9555 | 0 |
| 1732658400 | 945.06236 | -1.93 | -0.20 | 948.7631 | 949.15147 | 941.06166 | 0 |
| 1732572000 | 946.99288 | -2.47 | -0.26 | 949.59423 | 949.84673 | 945.00601 | 0 |
| 1732312800 | 949.46142 | 0.11 | 0.01 | 949.75372 | 950.10842 | 944.90807 | 0 |
| 1732226400 | 949.3549 | -1.14 | -0.12 | 949.68007 | 951.57723 | 948.2516 | 0 |
| 1732140000 | 950.49344 | 1.82 | 0.19 | 948.91291 | 951.51491 | 948.48743 | 0 |
| 1732053600 | 948.67217 | -1.1 | -0.12 | 948.91606 | 951.02617 | 948.00432 | 0 |
| 1731967200 | 949.77368 | -3.96 | -0.41 | 953.53383 | 953.53383 | 947.58033 | 0 |
| 1731708000 | 953.72943 | 5.02 | 0.53 | 948.62163 | 953.76339 | 947.77065 | 0 |
| 1731621600 | 948.70619 | 3.7 | 0.39 | 946.15718 | 952.6163 | 945.09398 | 0 |
| 1731535200 | 945.00856 | -4.91 | -0.52 | 947.46618 | 950.70122 | 942.77878 | 0 |
| 1731448800 | 949.91783 | -6.6 | -0.69 | 955.55138 | 955.9119 | 949.91783 | 0 |
| 1731362400 | 956.51708 | -1.23 | -0.13 | 957.97507 | 959.73871 | 953.02554 | 0 |
| 1731103200 | 957.74354 | 3.45 | 0.36 | 957.17756 | 961.4188 | 957.17756 | 0 |
| 1731016800 | 954.29486 | -0.47 | -0.05 | 955.06526 | 957.32352 | 953.86143 | 0 |
| 1730930400 | 954.76474 | -1.03 | -0.11 | 958.20478 | 958.6859 | 953.52953 | 0 |
| 1730844000 | 955.79952 | -5.35 | -0.56 | 961.01127 | 961.15908 | 953.60619 | 0 |
| 1730757600 | 961.14661 | -2.89 | -0.30 | 962.25721 | 962.94823 | 959.83537 | 0 |
| 1730494800 | 964.03307 | 0.78 | 0.08 | 963.5446 | 964.84653 | 961.48791 | 0 |
| 1730408400 | 963.25285 | -7.05 | -0.73 | 965.19426 | 968.13499 | 963.25285 | 0 |
| 1730322000 | 970.29988 | 4.32 | 0.45 | 967.13745 | 970.29988 | 963.39641 | 0 |
| 1730235600 | 965.97873 | -7.1 | -0.73 | 959.28419 | 969.90682 | 959.28419 | 0 |
| 1730149200 | 973.08152 | -1.54 | -0.16 | 971.16032 | 974.81978 | 970.89208 | 0 |
| 1729890000 | 974.61911 | 0.26 | 0.03 | 973.49683 | 976.26752 | 972.01486 | 0 |
| 1729803600 | 974.36354 | -14.2 | -1.44 | 972.29529 | 977.07494 | 972.29529 | 0 |
| 1729717200 | 988.56623 | 2 | 0.20 | 986.95679 | 988.56623 | 984.53778 | 0 |
| 1729630800 | 986.56467 | 5.34 | 0.54 | 981.7451 | 988.56748 | 981.12558 | 0 |
| 1729544400 | 981.22167 | -2.33 | -0.24 | 982.92954 | 984.07963 | 979.21886 | 0 |
| 1729285200 | 983.55333 | 1.24 | 0.13 | 982.53107 | 983.87376 | 979.66068 | 0 |
| 1729198800 | 982.31136 | 1.75 | 0.18 | 980.33378 | 984.56851 | 980.06439 | 0 |
| 1729112400 | 980.55935 | 3.07 | 0.31 | 978.38925 | 980.55935 | 977.22993 | 0 |
| 1729026000 | 977.49188 | 1.36 | 0.14 | 978.06477 | 980.35426 | 975.94711 | 0 |
| 1728939600 | 976.13655 | 3.04 | 0.31 | 971.76019 | 976.31315 | 969.77903 | 0 |
| 1728680400 | 973.09335 | -4.44 | -0.45 | 974.82907 | 975.86445 | 969.19451 | 0 |
| 1728594000 | 977.53044 | 5.43 | 0.56 | 973.41932 | 978.51598 | 971.73947 | 0 |
| 1728507600 | 972.10369 | -1.74 | -0.18 | 971.66124 | 975.99648 | 969.47966 | 0 |
| 1728421200 | 973.84108 | 0.4 | 0.04 | 977.65209 | 978.63139 | 973.25141 | 0 |
| 1728334800 | 973.44122 | 15.09 | 1.57 | 961.62796 | 973.67782 | 960.49069 | 0 |
| 1728075600 | 958.34901 | 6.93 | 0.73 | 956.88151 | 964.18252 | 954.85087 | 0 |
| 1727989200 | 951.41818 | -1.35 | -0.14 | 950.54192 | 953.94791 | 949.38657 | 0 |
| 1727902800 | 952.76847 | -2.8 | -0.29 | 954.02071 | 955.38265 | 951.53517 | 0 |
