Hot Features
프리미엄
OMX Copenhagen Non-life Insurance PI (CX303020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 3628.93 | -0.2 | -0.01 | 3628.93 | 3628.93 | 3628.93 | 0 |
| 1737064800 | 3629.1267 | 4.82 | 0.13 | 3629.1267 | 3629.1267 | 3629.1267 | 0 |
| 1736978400 | 3624.3077 | 63.9 | 1.79 | 3624.3077 | 3624.3077 | 3624.3077 | 0 |
| 1736892000 | 3560.4082 | 10.28 | 0.29 | 3560.4082 | 3560.4082 | 3560.4082 | 0 |
| 1736805600 | 3550.1304 | 7.64 | 0.22 | 3550.1304 | 3550.1304 | 3550.1304 | 0 |
| 1736546400 | 3542.494 | -51.93 | -1.44 | 3542.494 | 3542.494 | 3542.494 | 0 |
| 1736373600 | 3594.4228 | 16.75 | 0.47 | 3594.4228 | 3594.4228 | 3594.4228 | 0 |
| 1736287200 | 3577.671 | -6.75 | -0.19 | 3577.671 | 3577.671 | 3577.671 | 0 |
| 1736200800 | 3584.4198 | -13.79 | -0.38 | 3584.4198 | 3584.4198 | 3584.4198 | 0 |
| 1735941600 | 3598.2058 | -1.52 | -0.04 | 3598.2058 | 3598.2058 | 3598.2058 | 0 |
| 1735855200 | 3599.7217 | 50.74 | 1.43 | 3599.7217 | 3599.7217 | 3599.7217 | 0 |
| 1735682400 | 3548.9826 | 0 | 0.00 | 3548.9826 | 3548.9826 | 3548.9826 | 0 |
| 1735596000 | 3548.9826 | -17.55 | -0.49 | 3548.9826 | 3548.9826 | 3548.9826 | 0 |
| 1735336800 | 3566.5366 | 30.99 | 0.88 | 3566.5366 | 3566.5366 | 3566.5366 | 0 |
| 1735250400 | 3535.5434 | 0 | 0.00 | 3535.5434 | 3535.5434 | 3535.5434 | 0 |
| 1735077600 | 3535.5434 | 0 | 0.00 | 3535.5434 | 3535.5434 | 3535.5434 | 0 |
| 1734991200 | 3535.5434 | 45.69 | 1.31 | 3535.5434 | 3535.5434 | 3535.5434 | 0 |
| 1734732000 | 3489.8512 | -26.27 | -0.75 | 3489.8512 | 3489.8512 | 3489.8512 | 0 |
| 1734645600 | 3516.119 | -16.5 | -0.47 | 3516.119 | 3516.119 | 3516.119 | 0 |
| 1734559200 | 3532.6218 | -32.9 | -0.92 | 3532.6218 | 3532.6218 | 3532.6218 | 0 |
| 1734472800 | 3565.521 | -51.03 | -1.41 | 3565.521 | 3565.521 | 3565.521 | 0 |
| 1734386400 | 3616.5494 | -7.84 | -0.22 | 3616.5494 | 3616.5494 | 3616.5494 | 0 |
| 1734127200 | 3624.3907 | 29.05 | 0.81 | 3624.3907 | 3624.3907 | 3624.3907 | 0 |
| 1734040800 | 3595.3396 | -13.95 | -0.39 | 3595.3396 | 3595.3396 | 3595.3396 | 0 |
| 1733954400 | 3609.2872 | 5.46 | 0.15 | 3609.2872 | 3609.2872 | 3609.2872 | 0 |
| 1733868000 | 3603.8255 | -45.52 | -1.25 | 3603.8255 | 3603.8255 | 3603.8255 | 0 |
| 1733781600 | 3649.3406 | -47.21 | -1.28 | 3649.3406 | 3649.3406 | 3649.3406 | 0 |
| 1733522400 | 3696.5535 | -81.62 | -2.16 | 3696.5535 | 3696.5535 | 3696.5535 | 0 |
| 1733436000 | 3778.169 | 15.15 | 0.40 | 3778.169 | 3778.169 | 3778.169 | 0 |
| 1733349600 | 3763.015 | -15.54 | -0.41 | 3763.015 | 3763.015 | 3763.015 | 0 |
| 1733263200 | 3778.5561 | 8.45 | 0.22 | 3778.5561 | 3778.5561 | 3778.5561 | 0 |
| 1733176800 | 3770.1052 | 30.4 | 0.81 | 3770.1052 | 3770.1052 | 3770.1052 | 0 |
| 1732917600 | 3739.7064 | 12.8 | 0.34 | 3739.7064 | 3739.7064 | 3739.7064 | 0 |
| 1732744800 | 3726.9017 | 33.8 | 0.92 | 3726.9017 | 3726.9017 | 3726.9017 | 0 |
| 1732658400 | 3693.1045 | -33.55 | -0.90 | 3693.1045 | 3693.1045 | 3693.1045 | 0 |
| 1732572000 | 3726.6536 | 10.15 | 0.27 | 3726.6536 | 3726.6536 | 3726.6536 | 0 |
| 1732312800 | 3716.5034 | 47.02 | 1.28 | 3716.5034 | 3716.5034 | 3716.5034 | 0 |
| 1732226400 | 3669.4817 | 16.76 | 0.46 | 3669.4817 | 3669.4817 | 3669.4817 | 0 |
| 1732140000 | 3652.7211 | 22.9 | 0.63 | 3652.7211 | 3652.7211 | 3652.7211 | 0 |
| 1732053600 | 3629.8235 | -7.09 | -0.19 | 3629.8235 | 3629.8235 | 3629.8235 | 0 |
| 1731967200 | 3636.9147 | 5.28 | 0.15 | 3636.9147 | 3636.9147 | 3636.9147 | 0 |
| 1731708000 | 3631.6361 | 15.81 | 0.44 | 3631.6361 | 3631.6361 | 3631.6361 | 0 |
| 1731621600 | 3615.8257 | 34.31 | 0.96 | 3615.8257 | 3615.8257 | 3615.8257 | 0 |
| 1731535200 | 3581.5108 | -22.72 | -0.63 | 3581.5108 | 3581.5108 | 3581.5108 | 0 |
| 1731448800 | 3604.2323 | -64 | -1.74 | 3604.2323 | 3604.2323 | 3604.2323 | 0 |
| 1731362400 | 3668.2351 | -19.39 | -0.53 | 3668.2351 | 3668.2351 | 3668.2351 | 0 |
| 1731103200 | 3687.6219 | 2.26 | 0.06 | 3687.6219 | 3687.6219 | 3687.6219 | 0 |
| 1731016800 | 3685.3657 | -22.14 | -0.60 | 3685.3657 | 3685.3657 | 3685.3657 | 0 |
| 1730930400 | 3707.5089 | -8.91 | -0.24 | 3707.5089 | 3707.5089 | 3707.5089 | 0 |
| 1730844000 | 3716.4195 | 27.22 | 0.74 | 3716.4195 | 3716.4195 | 3716.4195 | 0 |
| 1730757600 | 3689.1966 | -64.08 | -1.71 | 3689.1966 | 3689.1966 | 3689.1966 | 0 |
| 1730494800 | 3753.2795 | 49.11 | 1.33 | 3753.2795 | 3753.2795 | 3753.2795 | 0 |
| 1730408400 | 3704.1684 | -16.45 | -0.44 | 3704.1684 | 3704.1684 | 3704.1684 | 0 |
| 1730322000 | 3720.6156 | -28.56 | -0.76 | 3720.6156 | 3720.6156 | 3720.6156 | 0 |
| 1730235600 | 3749.179 | 7.39 | 0.20 | 3749.179 | 3749.179 | 3749.179 | 0 |
| 1730149200 | 3741.7898 | 33.49 | 0.90 | 3741.7898 | 3741.7898 | 3741.7898 | 0 |
| 1729890000 | 3708.2953 | -3.28 | -0.09 | 3708.2953 | 3708.2953 | 3708.2953 | 0 |
| 1729803600 | 3711.5731 | 11.25 | 0.30 | 3711.5731 | 3711.5731 | 3711.5731 | 0 |
| 1729717200 | 3700.3204 | 12.34 | 0.33 | 3700.3204 | 3700.3204 | 3700.3204 | 0 |
| 1729630800 | 3687.9852 | -32.16 | -0.86 | 3687.9852 | 3687.9852 | 3687.9852 | 0 |
| 1729544400 | 3720.1481 | -22.56 | -0.60 | 3720.1481 | 3720.1481 | 3720.1481 | 0 |
| 1729285200 | 3742.7119 | 6.45 | 0.17 | 3742.7119 | 3742.7119 | 3742.7119 | 0 |
