Hot Features
프리미엄
OMX Baltic Consumer Staples PI (B45PI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1449.1896 | 17.44 | 1.22 | 1426.4712 | 1453.7321 | 1424.6261 | 0 |
| 1744318800 | 1431.7498 | 13.13 | 0.93 | 1439.1516 | 1451.0698 | 1416.5137 | 0 |
| 1744232400 | 1418.6243 | -16.25 | -1.13 | 1423.5524 | 1428.54 | 1409.8635 | 0 |
| 1744146000 | 1434.8783 | 12.4 | 0.87 | 1420.5311 | 1441.0478 | 1420.5311 | 0 |
| 1744059600 | 1422.4812 | -34.52 | -2.37 | 1421.8637 | 1434.1713 | 1394.4964 | 0 |
| 1743800400 | 1457.0042 | -8.63 | -0.59 | 1465.5461 | 1474.6983 | 1455.9449 | 0 |
| 1743714000 | 1465.6335 | -24.93 | -1.67 | 1493.3789 | 1493.3789 | 1464.8371 | 0 |
| 1743627600 | 1490.5592 | 22.29 | 1.52 | 1475.4323 | 1491.8884 | 1463.6473 | 0 |
| 1743541200 | 1468.2669 | -23.54 | -1.58 | 1492.5408 | 1493.9743 | 1467.6945 | 0 |
| 1743454800 | 1491.806 | 8.98 | 0.61 | 1492.4675 | 1499.2002 | 1488.6249 | 0 |
| 1743195600 | 1482.8272 | -10.58 | -0.71 | 1475.6512 | 1492.0736 | 1470.9735 | 0 |
| 1743109200 | 1493.4068 | 10.06 | 0.68 | 1489.9294 | 1493.4068 | 1482.3012 | 0 |
| 1743022800 | 1483.344 | -23.13 | -1.54 | 1487.095 | 1493.8593 | 1465.2123 | 0 |
| 1742936400 | 1506.4697 | 33.49 | 2.27 | 1473.4581 | 1506.9731 | 1459.7291 | 0 |
| 1742850000 | 1472.9811 | 6.21 | 0.42 | 1471.897 | 1473.3626 | 1453.8467 | 0 |
| 1742590800 | 1466.7759 | -20.29 | -1.36 | 1485.9413 | 1494.663 | 1465.7746 | 0 |
| 1742504400 | 1487.0675 | 12.89 | 0.87 | 1475.4889 | 1496.6159 | 1475.4799 | 0 |
| 1742418000 | 1474.1823 | 3.85 | 0.26 | 1472.6025 | 1475.082 | 1461.3739 | 0 |
| 1742331600 | 1470.3315 | -11.7 | -0.79 | 1477.4897 | 1485.2502 | 1465.1534 | 0 |
| 1742245200 | 1482.0302 | 10.76 | 0.73 | 1473.0824 | 1483.2947 | 1473.0824 | 0 |
| 1741986000 | 1471.2702 | -13.66 | -0.92 | 1487.9541 | 1487.9541 | 1464.6835 | 0 |
| 1741899600 | 1484.9302 | -5.97 | -0.40 | 1491.8795 | 1493.2523 | 1484.9302 | 0 |
| 1741813200 | 1490.9049 | 2.48 | 0.17 | 1493.0507 | 1496.8867 | 1483.8816 | 0 |
| 1741726800 | 1488.4274 | 0.55 | 0.04 | 1488.4704 | 1489.0182 | 1487.8241 | 0 |
| 1741640400 | 1487.8797 | 10.37 | 0.70 | 1490.2902 | 1498.0402 | 1481.1219 | 0 |
| 1741384800 | 1477.5085 | 4.43 | 0.30 | 1483.4702 | 1484.8907 | 1476.7808 | 0 |
| 1741298400 | 1473.082 | -5.89 | -0.40 | 1488.8558 | 1495.739 | 1470.7049 | 0 |
| 1741212000 | 1478.9737 | 18.67 | 1.28 | 1483.0444 | 1488.8504 | 1476.8019 | 0 |
| 1741125600 | 1460.3076 | -55.22 | -3.64 | 1508.036 | 1508.4695 | 1415.683 | 0 |
| 1741039200 | 1515.5272 | -14.4 | -0.94 | 1515.8706 | 1523.3445 | 1508.5717 | 0 |
| 1740780000 | 1529.9267 | 6.63 | 0.44 | 1526.1194 | 1545.4206 | 1525.6321 | 0 |
| 1740693600 | 1523.2941 | -1.06 | -0.07 | 1524.9206 | 1528.6701 | 1512.3309 | 0 |
| 1740607200 | 1524.3526 | -10.78 | -0.70 | 1525.7726 | 1537.4333 | 1523.6273 | 0 |
| 1740520800 | 1535.1353 | -0.47 | -0.03 | 1538.9851 | 1538.9851 | 1499.0741 | 0 |
| 1740434400 | 1535.6056 | -11.11 | -0.72 | 1542.5261 | 1545.794 | 1535.6056 | 0 |
| 1740175200 | 1546.7118 | 1.52 | 0.10 | 1548.0289 | 1553.1878 | 1525.9613 | 0 |
| 1740088800 | 1545.1887 | 29.51 | 1.95 | 1524.4509 | 1548.5991 | 1516.3148 | 0 |
| 1740002400 | 1515.6785 | 16.65 | 1.11 | 1497.2046 | 1549.496 | 1496.9662 | 0 |
| 1739916000 | 1499.0291 | 22.6 | 1.53 | 1488.96 | 1516.1371 | 1488.96 | 0 |
| 1739570400 | 1476.4286 | 3.74 | 0.25 | 1473.3661 | 1500.7185 | 1473.3661 | 0 |
| 1739484000 | 1472.6838 | -9.47 | -0.64 | 1482.7787 | 1489.9143 | 1472.6838 | 0 |
| 1739397600 | 1482.1516 | -13.89 | -0.93 | 1497.0712 | 1501.1757 | 1481.1771 | 0 |
| 1739311200 | 1496.0429 | 1.61 | 0.11 | 1497.8008 | 1506.3175 | 1485.8311 | 0 |
| 1739224800 | 1494.4345 | 47.01 | 3.25 | 1447.8924 | 1502.949 | 1447.8924 | 0 |
| 1738965600 | 1447.428 | 24.83 | 1.75 | 1422.9561 | 1448.394 | 1422.9561 | 0 |
| 1738879200 | 1422.5952 | -2.99 | -0.21 | 1423.2304 | 1425.4125 | 1419.9693 | 0 |
| 1738792800 | 1425.5895 | 1.72 | 0.12 | 1420.2168 | 1426.3233 | 1417.6617 | 0 |
| 1738706400 | 1423.8699 | -2.48 | -0.17 | 1425.5396 | 1426.2875 | 1419.1463 | 0 |
| 1738620000 | 1426.3469 | -2.76 | -0.19 | 1421.6021 | 1426.3747 | 1419.6585 | 0 |
| 1738360800 | 1429.1034 | -1.59 | -0.11 | 1425.5383 | 1433.7077 | 1423.5945 | 0 |
| 1738274400 | 1430.6892 | 0.94 | 0.07 | 1428.8411 | 1436.0145 | 1420.1889 | 0 |
| 1738188000 | 1429.753 | -6.62 | -0.46 | 1428.0704 | 1436.3411 | 1410.2177 | 0 |
| 1738101600 | 1436.3722 | 13.97 | 0.98 | 1423.9879 | 1440.1987 | 1423.8827 | 0 |
| 1738015200 | 1422.4014 | -25.01 | -1.73 | 1446.6647 | 1458.5261 | 1417.4576 | 0 |
| 1737756000 | 1447.4075 | -3.87 | -0.27 | 1422.9106 | 1452.4645 | 1422.3198 | 0 |
| 1737669600 | 1451.2756 | 36.82 | 2.60 | 1411.5224 | 1451.2756 | 1408.7264 | 0 |
| 1737583200 | 1414.4557 | -0.25 | -0.02 | 1408.9283 | 1414.4557 | 1401.2603 | 0 |
| 1737496800 | 1414.7053 | 10.33 | 0.74 | 1409.7173 | 1415.3379 | 1407.7736 | 0 |
| 1737151200 | 1404.3738 | 11.25 | 0.81 | 1433.5832 | 1433.5832 | 1399.0979 | 0 |
| 1737064800 | 1393.1288 | 8.2 | 0.59 | 1389.5753 | 1455.588 | 1389.3713 | 0 |
| 1736978400 | 1384.9313 | 9.47 | 0.69 | 1381.8676 | 1388.768 | 1377.6166 | 0 |
| 1736892000 | 1375.4626 | 15.88 | 1.17 | 1364.1208 | 1378.0583 | 1360.5909 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
