Hot Features
프리미엄
OMX Copenhagen Financial Services GI (CX3020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 3173.5439 | -22.37 | -0.70 | 3240.3923 | 3240.3923 | 3129.0645 | 0 |
| 1739484000 | 3195.9128 | -71.67 | -2.19 | 3268.9453 | 3268.9453 | 3166.6913 | 0 |
| 1739397600 | 3267.5867 | 44.03 | 1.37 | 3223.1074 | 3283.5454 | 3223.1074 | 0 |
| 1739311200 | 3223.5602 | -43.8 | -1.34 | 3326.8925 | 3327.7983 | 3223.5602 | 0 |
| 1739224800 | 3267.3603 | -43.35 | -1.31 | 3312.2925 | 3326.6661 | 3237.7073 | 0 |
| 1738965600 | 3310.7075 | 39.52 | 1.21 | 3269.3766 | 3310.7075 | 3254.5502 | 0 |
| 1738879200 | 3271.1881 | 34.18 | 1.06 | 3237.0065 | 3271.1881 | 3209.1651 | 0 |
| 1738792800 | 3237.0065 | 30.08 | 0.94 | 3236.5752 | 3267.1338 | 3206.9223 | 0 |
| 1738706400 | 3206.9223 | -238.13 | -6.91 | 3400.5719 | 3400.5719 | 3206.9223 | 0 |
| 1738620000 | 3445.0513 | 14.4 | 0.42 | 3416.0453 | 3458.2927 | 3341.9131 | 0 |
| 1738360800 | 3430.6561 | 0 | 0.00 | 3390.5139 | 3457.0089 | 3363.3437 | 0 |
| 1738274400 | 3430.6561 | -12.99 | -0.38 | 3456.6196 | 3470.0004 | 3430.2474 | 0 |
| 1738188000 | 3443.6476 | -25.74 | -0.74 | 3510.5513 | 3523.9321 | 3443.6476 | 0 |
| 1738101600 | 3469.3873 | 0.39 | 0.01 | 3468.9981 | 3522.9103 | 3428.8558 | 0 |
| 1738015200 | 3468.9981 | 116.58 | 3.48 | 3365.796 | 3469.2024 | 3363.3437 | 0 |
| 1737756000 | 3352.4152 | -26.39 | -0.78 | 3401.4813 | 3405.1597 | 3325.6537 | 0 |
| 1737669600 | 3378.8069 | 66.13 | 2.00 | 3312.6817 | 3378.8069 | 3312.6817 | 0 |
| 1737583200 | 3312.6817 | 16.83 | 0.51 | 3349.1844 | 3367.4697 | 3312.6817 | 0 |
| 1737496800 | 3295.8561 | 1.45 | 0.04 | 3256.103 | 3309.6261 | 3256.103 | 0 |
| 1737151200 | 3294.4061 | -39.34 | -1.18 | 3333.7504 | 3333.7504 | 3293.9974 | 0 |
| 1737064800 | 3333.7504 | -15.22 | -0.45 | 3322.5981 | 3376.1405 | 3320.3697 | 0 |
| 1736978400 | 3348.9703 | 26.58 | 0.80 | 3282.4559 | 3349.1747 | 3269.0751 | 0 |
| 1736892000 | 3322.3938 | 10.52 | 0.32 | 3325.0601 | 3351.8216 | 3281.8526 | 0 |
| 1736805600 | 3311.8739 | -0.4 | -0.01 | 3351.8313 | 3351.8313 | 3271.1187 | 0 |
| 1736546400 | 3312.273 | -80.28 | -2.37 | 3401.6759 | 3401.6759 | 3269.0654 | 0 |
| 1736373600 | 3392.5574 | 40.14 | 1.20 | 3391.9736 | 3405.9382 | 3348.7368 | 0 |
| 1736287200 | 3352.4152 | 13.38 | 0.40 | 3365.4067 | 3365.4067 | 3298.8921 | 0 |
| 1736200800 | 3339.0345 | 16.22 | 0.49 | 3284.8887 | 3365.6111 | 3284.8887 | 0 |
| 1735941600 | 3322.8122 | 174.98 | 5.56 | 3268.0631 | 3362.1176 | 3241.3015 | 0 |
| 1735855200 | 3147.831 | -10.16 | -0.32 | 3148.084 | 3174.2033 | 3120.4759 | 0 |
| 1735682400 | 3157.9907 | 0 | 0.00 | 3157.9907 | 3157.9907 | 3157.9907 | 0 |
| 1735596000 | 3157.9907 | -41.56 | -1.30 | 3199.5537 | 3239.6959 | 3118.0431 | 0 |
| 1735336800 | 3199.5537 | 26.14 | 0.82 | 3186.6011 | 3199.5537 | 3131.6477 | 0 |
| 1735250400 | 3173.415 | 0 | 0.00 | 3173.415 | 3173.415 | 3173.415 | 0 |
| 1735077600 | 3173.415 | 0 | 0.00 | 3173.415 | 3173.415 | 3173.415 | 0 |
| 1734991200 | 3173.415 | 117.59 | 3.85 | 3186.6109 | 3226.1692 | 3173.415 | 0 |
| 1734732000 | 3055.8201 | 64.51 | 2.16 | 3097.7724 | 3124.5339 | 2935.773 | 0 |
| 1734645600 | 2991.3103 | 54.94 | 1.87 | 2936.3666 | 3031.073 | 2936.3666 | 0 |
| 1734559200 | 2936.3666 | 77.88 | 2.72 | 2885.2473 | 2951.1778 | 2885.2473 | 0 |
| 1734472800 | 2858.4858 | 39.94 | 1.42 | 2815.6869 | 2858.4858 | 2815.6869 | 0 |
| 1734386400 | 2818.5479 | -0.19 | -0.01 | 2811.9548 | 2818.5479 | 2798.5741 | 0 |
| 1734127200 | 2818.7425 | 66.3 | 2.41 | 2775.934 | 2818.7425 | 2723.2089 | 0 |
| 1734040800 | 2752.4422 | -33.16 | -1.19 | 2798.9828 | 2798.9828 | 2752.4422 | 0 |
| 1733954400 | 2785.6021 | 23.87 | 0.86 | 2764.5967 | 2785.6021 | 2715.0005 | 0 |
| 1733868000 | 2761.7358 | 33.35 | 1.22 | 2728.3811 | 2764.5967 | 2728.3811 | 0 |
| 1733781600 | 2728.3811 | -23.22 | -0.84 | 2778.172 | 2778.172 | 2721.7882 | 0 |
| 1733522400 | 2751.6053 | -62.68 | -2.23 | 2814.2856 | 2841.047 | 2742.1511 | 0 |
| 1733436000 | 2814.2856 | -22.22 | -0.78 | 2829.7196 | 2830.3327 | 2814.2856 | 0 |
| 1733349600 | 2836.5073 | -31.73 | -1.11 | 2896.0395 | 2909.4202 | 2790.828 | 0 |
| 1733263200 | 2868.2367 | -41.42 | -1.42 | 2906.5884 | 2935.8022 | 2868.2367 | 0 |
| 1733176800 | 2909.6537 | -39.76 | -1.35 | 2949.4164 | 2949.4164 | 2909.6537 | 0 |
| 1732917600 | 2949.4164 | 15.25 | 0.52 | 2893.8305 | 2949.4164 | 2880.6443 | 0 |
| 1732744800 | 2934.1673 | 11.13 | 0.38 | 2923.0345 | 2934.1673 | 2813.7406 | 0 |
| 1732658400 | 2923.0345 | -23.72 | -0.80 | 2949.6111 | 2949.6111 | 2921.1953 | 0 |
| 1732572000 | 2946.7501 | -2.67 | -0.09 | 2933.1553 | 2975.5551 | 2922.4214 | 0 |
| 1732312800 | 2949.4164 | -67.31 | -2.23 | 3016.7289 | 3016.7289 | 2949.4164 | 0 |
| 1732226400 | 3016.7289 | 40.17 | 1.35 | 3016.1158 | 3016.7289 | 3001.7133 | 0 |
| 1732140000 | 2976.5575 | -13.38 | -0.45 | 2963.1767 | 2989.9382 | 2963.1767 | 0 |
| 1732053600 | 2989.9382 | 95.33 | 3.29 | 2973.9203 | 2989.9382 | 2960.3352 | 0 |
| 1731967200 | 2894.609 | 12.37 | 0.43 | 2855.6734 | 2895.4264 | 2855.6734 | 0 |
