Hot Features
프리미엄
OMX Copenhagen Household Goods and Home Construction PI (CX402020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 2022.3409 | -18.78 | -0.92 | 2022.3409 | 2022.3409 | 2022.3409 | 0 |
| 1732140000 | 2041.1164 | 33.69 | 1.68 | 2041.1164 | 2041.1164 | 2041.1164 | 0 |
| 1732053600 | 2007.4276 | -40.48 | -1.98 | 2007.4276 | 2007.4276 | 2007.4276 | 0 |
| 1731967200 | 2047.9106 | -26.47 | -1.28 | 2047.9106 | 2047.9106 | 2047.9106 | 0 |
| 1731708000 | 2074.3823 | -30.81 | -1.46 | 2074.3823 | 2074.3823 | 2074.3823 | 0 |
| 1731621600 | 2105.1954 | 24.3 | 1.17 | 2105.1954 | 2105.1954 | 2105.1954 | 0 |
| 1731535200 | 2080.8945 | -17.65 | -0.84 | 2080.8945 | 2080.8945 | 2080.8945 | 0 |
| 1731448800 | 2098.5424 | -62.19 | -2.88 | 2098.5424 | 2098.5424 | 2098.5424 | 0 |
| 1731362400 | 2160.7327 | 60.44 | 2.88 | 2160.7327 | 2160.7327 | 2160.7327 | 0 |
| 1731103200 | 2100.2902 | 49.17 | 2.40 | 2100.2902 | 2100.2902 | 2100.2902 | 0 |
| 1731016800 | 2051.1243 | -13.59 | -0.66 | 2051.1243 | 2051.1243 | 2051.1243 | 0 |
| 1730930400 | 2064.7126 | -82.15 | -3.83 | 2064.7126 | 2064.7126 | 2064.7126 | 0 |
| 1730844000 | 2146.8625 | -47.14 | -2.15 | 2146.8625 | 2146.8625 | 2146.8625 | 0 |
| 1730757600 | 2193.9986 | -15.2 | -0.69 | 2193.9986 | 2193.9986 | 2193.9986 | 0 |
| 1730494800 | 2209.1936 | -52.8 | -2.33 | 2209.1936 | 2209.1936 | 2209.1936 | 0 |
| 1730408400 | 2261.9962 | 1.32 | 0.06 | 2261.9962 | 2261.9962 | 2261.9962 | 0 |
| 1730322000 | 2260.6713 | 0 | 0.00 | 2260.6713 | 2260.6713 | 2260.6713 | 0 |
| 1730235600 | 2260.6713 | -17.37 | -0.76 | 2260.6713 | 2260.6713 | 2260.6713 | 0 |
| 1730149200 | 2278.0372 | -48.32 | -2.08 | 2278.0372 | 2278.0372 | 2278.0372 | 0 |
| 1729890000 | 2326.3574 | -10.99 | -0.47 | 2326.3574 | 2326.3574 | 2326.3574 | 0 |
| 1729803600 | 2337.352 | -8.26 | -0.35 | 2337.352 | 2337.352 | 2337.352 | 0 |
| 1729717200 | 2345.6121 | 21.99 | 0.95 | 2345.6121 | 2345.6121 | 2345.6121 | 0 |
| 1729630800 | 2323.6228 | -30.67 | -1.30 | 2323.6228 | 2323.6228 | 2323.6228 | 0 |
| 1729544400 | 2354.295 | 13.02 | 0.56 | 2354.295 | 2354.295 | 2354.295 | 0 |
| 1729285200 | 2341.2706 | -2.31 | -0.10 | 2341.2706 | 2341.2706 | 2341.2706 | 0 |
| 1729198800 | 2343.5823 | 2.17 | 0.09 | 2343.5823 | 2343.5823 | 2343.5823 | 0 |
| 1729112400 | 2341.4116 | 4.76 | 0.20 | 2341.4116 | 2341.4116 | 2341.4116 | 0 |
| 1729026000 | 2336.6472 | 23.88 | 1.03 | 2336.6472 | 2336.6472 | 2336.6472 | 0 |
| 1728939600 | 2312.7691 | 26.19 | 1.15 | 2312.7691 | 2312.7691 | 2312.7691 | 0 |
| 1728680400 | 2286.5792 | 13.02 | 0.57 | 2286.5792 | 2286.5792 | 2286.5792 | 0 |
| 1728594000 | 2273.5548 | 53.93 | 2.43 | 2273.5548 | 2273.5548 | 2273.5548 | 0 |
| 1728507600 | 2219.6246 | -33.69 | -1.50 | 2219.6246 | 2219.6246 | 2219.6246 | 0 |
| 1728421200 | 2253.3132 | 28.64 | 1.29 | 2253.3132 | 2253.3132 | 2253.3132 | 0 |
| 1728334800 | 2224.6708 | -2.59 | -0.12 | 2224.6708 | 2224.6708 | 2224.6708 | 0 |
| 1728075600 | 2227.2645 | 2.17 | 0.10 | 2227.2645 | 2227.2645 | 2227.2645 | 0 |
| 1727989200 | 2225.0937 | -40.2 | -1.77 | 2225.0937 | 2225.0937 | 2225.0937 | 0 |
| 1727902800 | 2265.2947 | -8.82 | -0.39 | 2265.2947 | 2265.2947 | 2265.2947 | 0 |
| 1727816400 | 2274.1185 | 6.65 | 0.29 | 2274.1185 | 2274.1185 | 2274.1185 | 0 |
| 1727730000 | 2267.4654 | -4.91 | -0.22 | 2267.4654 | 2267.4654 | 2267.4654 | 0 |
| 1727470800 | 2272.3708 | 31.24 | 1.39 | 2272.3708 | 2272.3708 | 2272.3708 | 0 |
| 1727384400 | 2241.1347 | 11.14 | 0.50 | 2241.1347 | 2241.1347 | 2241.1347 | 0 |
| 1727298000 | 2229.9991 | 24.44 | 1.11 | 2229.9991 | 2229.9991 | 2229.9991 | 0 |
| 1727211600 | 2205.5571 | -6.94 | -0.31 | 2205.5571 | 2205.5571 | 2205.5571 | 0 |
| 1727125200 | 2212.4922 | 17.65 | 0.80 | 2212.4922 | 2212.4922 | 2212.4922 | 0 |
| 1726866000 | 2194.8443 | -22.41 | -1.01 | 2194.8443 | 2194.8443 | 2194.8443 | 0 |
| 1726779600 | 2217.2565 | 86.91 | 4.08 | 2217.2565 | 2217.2565 | 2217.2565 | 0 |
| 1726693200 | 2130.3422 | -19.54 | -0.91 | 2130.3422 | 2130.3422 | 2130.3422 | 0 |
| 1726606800 | 2149.879 | -4.48 | -0.21 | 2149.879 | 2149.879 | 2149.879 | 0 |
| 1726520400 | 2154.3613 | 26.61 | 1.25 | 2154.3613 | 2154.3613 | 2154.3613 | 0 |
| 1726261200 | 2127.7487 | 17.51 | 0.83 | 2127.7487 | 2127.7487 | 2127.7487 | 0 |
| 1726174800 | 2110.2417 | -6.51 | -0.31 | 2110.2417 | 2110.2417 | 2110.2417 | 0 |
| 1726088400 | 2116.754 | 26.19 | 1.25 | 2116.754 | 2116.754 | 2116.754 | 0 |
| 1726002000 | 2090.5641 | 4.2 | 0.20 | 2090.5641 | 2090.5641 | 2090.5641 | 0 |
| 1725915600 | 2086.3637 | -20.24 | -0.96 | 2086.3637 | 2086.3637 | 2086.3637 | 0 |
| 1725656400 | 2106.6052 | -1.75 | -0.08 | 2106.6052 | 2106.6052 | 2106.6052 | 0 |
| 1725570000 | 2108.353 | -48.46 | -2.25 | 2108.353 | 2108.353 | 2108.353 | 0 |
| 1725483600 | 2156.8141 | -17.79 | -0.82 | 2156.8141 | 2156.8141 | 2156.8141 | 0 |
| 1725397200 | 2174.6029 | -93.85 | -4.14 | 2174.6029 | 2174.6029 | 2174.6029 | 0 |
| 1725051600 | 2268.4522 | 64.92 | 2.95 | 2268.4522 | 2268.4522 | 2268.4522 | 0 |
| 1724965200 | 2203.5273 | 96.16 | 4.56 | 2203.5273 | 2203.5273 | 2203.5273 | 0 |
| 1724878800 | 2107.3663 | -8.96 | -0.42 | 2107.3663 | 2107.3663 | 2107.3663 | 0 |
| 1724792400 | 2116.3312 | -35.72 | -1.66 | 2116.3312 | 2116.3312 | 2116.3312 | 0 |
| 1724706000 | 2152.0497 | 60.16 | 2.88 | 2152.0497 | 2152.0497 | 2152.0497 | 0 |
| 1724446800 | 2091.8892 | 9.11 | 0.44 | 2091.8892 | 2091.8892 | 2091.8892 | 0 |
| 1724360400 | 2082.7833 | 106.31 | 5.38 | 2082.7833 | 2082.7833 | 2082.7833 | 0 |
