Hot Features
프리미엄
OMX Copenhagen Real Estate Investment and Services GI (CX351010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 2124.0548 | 29.74 | 1.42 | 2124.0548 | 2124.0548 | 2124.0548 | 0 |
| 1734732000 | 2094.3147 | -21.92 | -1.04 | 2094.3147 | 2094.3147 | 2094.3147 | 0 |
| 1734645600 | 2116.2317 | -40.68 | -1.89 | 2116.2317 | 2116.2317 | 2116.2317 | 0 |
| 1734559200 | 2156.9162 | 18.41 | 0.86 | 2156.9162 | 2156.9162 | 2156.9162 | 0 |
| 1734472800 | 2138.5077 | -10.03 | -0.47 | 2138.5077 | 2138.5077 | 2138.5077 | 0 |
| 1734386400 | 2148.5392 | -0.02 | -0.00 | 2148.5392 | 2148.5392 | 2148.5392 | 0 |
| 1734127200 | 2148.5567 | 6.04 | 0.28 | 2148.5567 | 2148.5567 | 2148.5567 | 0 |
| 1734040800 | 2142.5196 | -1.99 | -0.09 | 2142.5196 | 2142.5196 | 2142.5196 | 0 |
| 1733954400 | 2144.5088 | -4.54 | -0.21 | 2144.5088 | 2144.5088 | 2144.5088 | 0 |
| 1733868000 | 2149.0492 | -27.41 | -1.26 | 2149.0492 | 2149.0492 | 2149.0492 | 0 |
| 1733781600 | 2176.4617 | 21.21 | 0.98 | 2176.4617 | 2176.4617 | 2176.4617 | 0 |
| 1733522400 | 2155.2469 | -13.59 | -0.63 | 2155.2469 | 2155.2469 | 2155.2469 | 0 |
| 1733436000 | 2168.8384 | 1.23 | 0.06 | 2168.8384 | 2168.8384 | 2168.8384 | 0 |
| 1733349600 | 2167.6131 | -18.87 | -0.86 | 2167.6131 | 2167.6131 | 2167.6131 | 0 |
| 1733263200 | 2186.4828 | -20.31 | -0.92 | 2186.4828 | 2186.4828 | 2186.4828 | 0 |
| 1733176800 | 2206.7929 | 49.65 | 2.30 | 2206.7929 | 2206.7929 | 2206.7929 | 0 |
| 1732917600 | 2157.1441 | -42.23 | -1.92 | 2157.1441 | 2157.1441 | 2157.1441 | 0 |
| 1732744800 | 2199.3712 | 19.44 | 0.89 | 2199.3712 | 2199.3712 | 2199.3712 | 0 |
| 1732658400 | 2179.9346 | -38.7 | -1.74 | 2179.9346 | 2179.9346 | 2179.9346 | 0 |
| 1732572000 | 2218.6338 | 29.05 | 1.33 | 2218.6338 | 2218.6338 | 2218.6338 | 0 |
| 1732312800 | 2189.5789 | -34.94 | -1.57 | 2189.5789 | 2189.5789 | 2189.5789 | 0 |
| 1732226400 | 2224.5177 | -12.74 | -0.57 | 2224.5177 | 2224.5177 | 2224.5177 | 0 |
| 1732140000 | 2237.2559 | -17.99 | -0.80 | 2237.2559 | 2237.2559 | 2237.2559 | 0 |
| 1732053600 | 2255.2487 | -45.91 | -1.99 | 2255.2487 | 2255.2487 | 2255.2487 | 0 |
| 1731967200 | 2301.1565 | -64.95 | -2.74 | 2301.1565 | 2301.1565 | 2301.1565 | 0 |
| 1731708000 | 2366.1034 | 1.47 | 0.06 | 2366.1034 | 2366.1034 | 2366.1034 | 0 |
| 1731621600 | 2364.6383 | 7.32 | 0.31 | 2364.6383 | 2364.6383 | 2364.6383 | 0 |
| 1731535200 | 2357.3159 | -47.86 | -1.99 | 2357.3159 | 2357.3159 | 2357.3159 | 0 |
| 1731448800 | 2405.1786 | -1.3 | -0.05 | 2405.1786 | 2405.1786 | 2405.1786 | 0 |
| 1731362400 | 2406.4744 | 1.28 | 0.05 | 2406.4744 | 2406.4744 | 2406.4744 | 0 |
| 1731103200 | 2405.1987 | -39.96 | -1.63 | 2405.1987 | 2405.1987 | 2405.1987 | 0 |
| 1731016800 | 2445.1546 | -8.13 | -0.33 | 2445.1546 | 2445.1546 | 2445.1546 | 0 |
| 1730930400 | 2453.2844 | 28.84 | 1.19 | 2453.2844 | 2453.2844 | 2453.2844 | 0 |
| 1730844000 | 2424.4399 | -27.64 | -1.13 | 2424.4399 | 2424.4399 | 2424.4399 | 0 |
| 1730757600 | 2452.0812 | 14.89 | 0.61 | 2452.0812 | 2452.0812 | 2452.0812 | 0 |
| 1730494800 | 2437.1866 | 11.99 | 0.49 | 2437.1866 | 2437.1866 | 2437.1866 | 0 |
| 1730408400 | 2425.1972 | 18.14 | 0.75 | 2425.1972 | 2425.1972 | 2425.1972 | 0 |
| 1730322000 | 2407.0603 | -46.1 | -1.88 | 2407.0603 | 2407.0603 | 2407.0603 | 0 |
| 1730235600 | 2453.1579 | -9.67 | -0.39 | 2453.1579 | 2453.1579 | 2453.1579 | 0 |
| 1730149200 | 2462.8312 | -28.85 | -1.16 | 2462.8312 | 2462.8312 | 2462.8312 | 0 |
| 1729890000 | 2491.6831 | -19.78 | -0.79 | 2491.6831 | 2491.6831 | 2491.6831 | 0 |
| 1729803600 | 2511.4623 | -27.07 | -1.07 | 2511.4623 | 2511.4623 | 2511.4623 | 0 |
| 1729717200 | 2538.5296 | 18.17 | 0.72 | 2538.5296 | 2538.5296 | 2538.5296 | 0 |
| 1729630800 | 2520.3629 | 37.64 | 1.52 | 2520.3629 | 2520.3629 | 2520.3629 | 0 |
| 1729544400 | 2482.7247 | 30.16 | 1.23 | 2482.7247 | 2482.7247 | 2482.7247 | 0 |
| 1729285200 | 2452.5683 | 9.61 | 0.39 | 2452.5683 | 2452.5683 | 2452.5683 | 0 |
| 1729198800 | 2442.9614 | -8.35 | -0.34 | 2442.9614 | 2442.9614 | 2442.9614 | 0 |
| 1729112400 | 2451.3066 | 58.17 | 2.43 | 2451.3066 | 2451.3066 | 2451.3066 | 0 |
| 1729026000 | 2393.1384 | -137.16 | -5.42 | 2393.1384 | 2393.1384 | 2393.1384 | 0 |
| 1728939600 | 2530.2946 | -35.09 | -1.37 | 2530.2946 | 2530.2946 | 2530.2946 | 0 |
| 1728680400 | 2565.3815 | 18.85 | 0.74 | 2565.3815 | 2565.3815 | 2565.3815 | 0 |
| 1728594000 | 2546.5326 | 9.39 | 0.37 | 2546.5326 | 2546.5326 | 2546.5326 | 0 |
| 1728507600 | 2537.1405 | 18 | 0.71 | 2537.1405 | 2537.1405 | 2537.1405 | 0 |
| 1728421200 | 2519.1391 | 26.77 | 1.07 | 2519.1391 | 2519.1391 | 2519.1391 | 0 |
| 1728334800 | 2492.3712 | -16.73 | -0.67 | 2492.3712 | 2492.3712 | 2492.3712 | 0 |
| 1728075600 | 2509.0975 | -25.76 | -1.02 | 2509.0975 | 2509.0975 | 2509.0975 | 0 |
| 1727989200 | 2534.8557 | 40.94 | 1.64 | 2534.8557 | 2534.8557 | 2534.8557 | 0 |
| 1727902800 | 2493.9161 | 7.81 | 0.31 | 2493.9161 | 2493.9161 | 2493.9161 | 0 |
| 1727816400 | 2486.106 | 75.88 | 3.15 | 2486.106 | 2486.106 | 2486.106 | 0 |
| 1727730000 | 2410.2289 | 37.2 | 1.57 | 2410.2289 | 2410.2289 | 2410.2289 | 0 |
| 1727470800 | 2373.0261 | -27.9 | -1.16 | 2373.0261 | 2373.0261 | 2373.0261 | 0 |
| 1727384400 | 2400.9276 | 39.39 | 1.67 | 2400.9276 | 2400.9276 | 2400.9276 | 0 |
| 1727298000 | 2361.54 | 23.37 | 1.00 | 2361.54 | 2361.54 | 2361.54 | 0 |
| 1727211600 | 2338.1717 | -1.49 | -0.06 | 2338.1717 | 2338.1717 | 2338.1717 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
