Hot Features
프리미엄
OMX Copenhagen Investment Banking and Brokerage Services PI (CX302020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 1820.1135 | 21.73 | 1.21 | 1820.1135 | 1820.1135 | 1820.1135 | 0 |
| 1738879200 | 1798.3871 | 18.79 | 1.06 | 1798.3871 | 1798.3871 | 1798.3871 | 0 |
| 1738792800 | 1779.5953 | 16.54 | 0.94 | 1779.5953 | 1779.5953 | 1779.5953 | 0 |
| 1738706400 | 1763.056 | -130.92 | -6.91 | 1763.056 | 1763.056 | 1763.056 | 0 |
| 1738620000 | 1893.9711 | 7.91 | 0.42 | 1893.9711 | 1893.9711 | 1893.9711 | 0 |
| 1738360800 | 1886.0572 | -203.78 | -9.75 | 1886.0572 | 1886.0572 | 1886.0572 | 0 |
| 1738274400 | 2089.834 | -7.91 | -0.38 | 2089.834 | 2089.834 | 2089.834 | 0 |
| 1738188000 | 2097.748 | -15.68 | -0.74 | 2097.748 | 2097.748 | 2097.748 | 0 |
| 1738101600 | 2113.4277 | 0.24 | 0.01 | 2113.4277 | 2113.4277 | 2113.4277 | 0 |
| 1738015200 | 2113.1906 | 71.02 | 3.48 | 2113.1906 | 2113.1906 | 2113.1906 | 0 |
| 1737756000 | 2042.1725 | -16.08 | -0.78 | 2042.1725 | 2042.1725 | 2042.1725 | 0 |
| 1737669600 | 2058.2493 | 40.28 | 2.00 | 2058.2493 | 2058.2493 | 2058.2493 | 0 |
| 1737583200 | 2017.9682 | 10.25 | 0.51 | 2017.9682 | 2017.9682 | 2017.9682 | 0 |
| 1737496800 | 2007.7186 | 0.88 | 0.04 | 2007.7186 | 2007.7186 | 2007.7186 | 0 |
| 1737151200 | 2006.8354 | -23.97 | -1.18 | 2006.8354 | 2006.8354 | 2006.8354 | 0 |
| 1737064800 | 2030.8025 | -9.27 | -0.45 | 2030.8025 | 2030.8025 | 2030.8025 | 0 |
| 1736978400 | 2040.074 | 16.19 | 0.80 | 2040.074 | 2040.074 | 2040.074 | 0 |
| 1736892000 | 2023.8845 | 6.41 | 0.32 | 2023.8845 | 2023.8845 | 2023.8845 | 0 |
| 1736805600 | 2017.4762 | -0.24 | -0.01 | 2017.4762 | 2017.4762 | 2017.4762 | 0 |
| 1736546400 | 2017.7192 | -48.91 | -2.37 | 2017.7192 | 2017.7192 | 2017.7192 | 0 |
| 1736373600 | 2066.6257 | 24.45 | 1.20 | 2066.6257 | 2066.6257 | 2066.6257 | 0 |
| 1736287200 | 2042.1725 | 8.15 | 0.40 | 2042.1725 | 2042.1725 | 2042.1725 | 0 |
| 1736200800 | 2034.0214 | 9.88 | 0.49 | 2034.0214 | 2034.0214 | 2034.0214 | 0 |
| 1735941600 | 2024.1393 | 106.59 | 5.56 | 2024.1393 | 2024.1393 | 2024.1393 | 0 |
| 1735855200 | 1917.547 | -6.19 | -0.32 | 1917.547 | 1917.547 | 1917.547 | 0 |
| 1735682400 | 1923.7359 | 0 | 0.00 | 1923.7359 | 1923.7359 | 1923.7359 | 0 |
| 1735596000 | 1923.7359 | -25.32 | -1.30 | 1923.7359 | 1923.7359 | 1923.7359 | 0 |
| 1735336800 | 1949.0546 | 15.92 | 0.82 | 1949.0546 | 1949.0546 | 1949.0546 | 0 |
| 1735250400 | 1933.1319 | 0 | 0.00 | 1933.1319 | 1933.1319 | 1933.1319 | 0 |
| 1735077600 | 1933.1319 | 0 | 0.00 | 1933.1319 | 1933.1319 | 1933.1319 | 0 |
| 1734991200 | 1933.1319 | 71.63 | 3.85 | 1933.1319 | 1933.1319 | 1933.1319 | 0 |
| 1734732000 | 1861.4973 | 39.3 | 2.16 | 1861.4973 | 1861.4973 | 1861.4973 | 0 |
| 1734645600 | 1822.2002 | 33.47 | 1.87 | 1822.2002 | 1822.2002 | 1822.2002 | 0 |
| 1734559200 | 1788.7304 | 47.44 | 2.72 | 1788.7304 | 1788.7304 | 1788.7304 | 0 |
| 1734472800 | 1741.2882 | 24.33 | 1.42 | 1741.2882 | 1741.2882 | 1741.2882 | 0 |
| 1734386400 | 1716.9594 | -0.12 | -0.01 | 1716.9594 | 1716.9594 | 1716.9594 | 0 |
| 1734127200 | 1717.078 | 40.39 | 2.41 | 1717.078 | 1717.078 | 1717.078 | 0 |
| 1734040800 | 1676.6901 | -20.2 | -1.19 | 1676.6901 | 1676.6901 | 1676.6901 | 0 |
| 1733954400 | 1696.89 | 14.54 | 0.86 | 1696.89 | 1696.89 | 1696.89 | 0 |
| 1733868000 | 1682.3515 | 20.32 | 1.22 | 1682.3515 | 1682.3515 | 1682.3515 | 0 |
| 1733781600 | 1662.0331 | -14.15 | -0.84 | 1662.0331 | 1662.0331 | 1662.0331 | 0 |
| 1733522400 | 1676.1803 | -38.18 | -2.23 | 1676.1803 | 1676.1803 | 1676.1803 | 0 |
| 1733436000 | 1714.363 | -13.54 | -0.78 | 1714.363 | 1714.363 | 1714.363 | 0 |
| 1733349600 | 1727.8997 | -19.33 | -1.11 | 1727.8997 | 1727.8997 | 1727.8997 | 0 |
| 1733263200 | 1747.2281 | -25.23 | -1.42 | 1747.2281 | 1747.2281 | 1747.2281 | 0 |
| 1733176800 | 1772.4579 | -24.22 | -1.35 | 1772.4579 | 1772.4579 | 1772.4579 | 0 |
| 1732917600 | 1796.6799 | 9.29 | 0.52 | 1796.6799 | 1796.6799 | 1796.6799 | 0 |
| 1732744800 | 1787.3907 | 6.78 | 0.38 | 1787.3907 | 1787.3907 | 1787.3907 | 0 |
| 1732658400 | 1780.6089 | -14.45 | -0.80 | 1780.6089 | 1780.6089 | 1780.6089 | 0 |
| 1732572000 | 1795.0556 | -1.62 | -0.09 | 1795.0556 | 1795.0556 | 1795.0556 | 0 |
| 1732312800 | 1796.6799 | -41 | -2.23 | 1796.6799 | 1796.6799 | 1796.6799 | 0 |
| 1732226400 | 1837.6842 | 24.47 | 1.35 | 1837.6842 | 1837.6842 | 1837.6842 | 0 |
| 1732140000 | 1813.2132 | -8.15 | -0.45 | 1813.2132 | 1813.2132 | 1813.2132 | 0 |
| 1732053600 | 1821.3643 | 58.07 | 3.29 | 1821.3643 | 1821.3643 | 1821.3643 | 0 |
| 1731967200 | 1763.2931 | 7.53 | 0.43 | 1763.2931 | 1763.2931 | 1763.2931 | 0 |
| 1731708000 | 1755.7586 | -56.7 | -3.13 | 1755.7586 | 1755.7586 | 1755.7586 | 0 |
| 1731621600 | 1812.4604 | -41.15 | -2.22 | 1812.4604 | 1812.4604 | 1812.4604 | 0 |
| 1731535200 | 1853.607 | 17.31 | 0.94 | 1853.607 | 1853.607 | 1853.607 | 0 |
| 1731448800 | 1836.2971 | 47.66 | 2.66 | 1836.2971 | 1836.2971 | 1836.2971 | 0 |
| 1731362400 | 1788.6355 | 41.53 | 2.38 | 1788.6355 | 1788.6355 | 1788.6355 | 0 |
