Hot Features
프리미엄
OMX Copenhagen Leisure Goods PI (CX402030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 343.20088 | 5.53 | 1.64 | 343.20088 | 343.20088 | 343.20088 | 0 |
| 1732226400 | 337.6733 | -4.51 | -1.32 | 337.6733 | 337.6733 | 337.6733 | 0 |
| 1732140000 | 342.1876 | 8.89 | 2.67 | 342.1876 | 342.1876 | 342.1876 | 0 |
| 1732053600 | 333.30012 | -1.53 | -0.46 | 333.30012 | 333.30012 | 333.30012 | 0 |
| 1731967200 | 334.82759 | 1.69 | 0.51 | 334.82759 | 334.82759 | 334.82759 | 0 |
| 1731708000 | 333.13628 | 6.2 | 1.90 | 333.13628 | 333.13628 | 333.13628 | 0 |
| 1731621600 | 326.93824 | -5.17 | -1.56 | 326.93824 | 326.93824 | 326.93824 | 0 |
| 1731535200 | 332.10787 | -2.35 | -0.70 | 332.10787 | 332.10787 | 332.10787 | 0 |
| 1731448800 | 334.45451 | 4.02 | 1.22 | 334.45451 | 334.45451 | 334.45451 | 0 |
| 1731362400 | 330.43169 | -2.02 | -0.61 | 330.43169 | 330.43169 | 330.43169 | 0 |
| 1731103200 | 332.45067 | 0.71 | 0.21 | 332.45067 | 332.45067 | 332.45067 | 0 |
| 1731016800 | 331.74236 | -2.18 | -0.65 | 331.74236 | 331.74236 | 331.74236 | 0 |
| 1730930400 | 333.9176 | -5.68 | -1.67 | 333.9176 | 333.9176 | 333.9176 | 0 |
| 1730844000 | 339.59387 | -0.01 | -0.00 | 339.59387 | 339.59387 | 339.59387 | 0 |
| 1730757600 | 339.60144 | 0.84 | 0.25 | 339.60144 | 339.60144 | 339.60144 | 0 |
| 1730494800 | 338.75957 | -6.51 | -1.89 | 338.75957 | 338.75957 | 338.75957 | 0 |
| 1730408400 | 345.27014 | 3.05 | 0.89 | 345.27014 | 345.27014 | 345.27014 | 0 |
| 1730322000 | 342.21519 | -3.99 | -1.15 | 342.21519 | 342.21519 | 342.21519 | 0 |
| 1730235600 | 346.20772 | 5.81 | 1.71 | 346.20772 | 346.20772 | 346.20772 | 0 |
| 1730149200 | 340.39789 | -4.96 | -1.44 | 340.39789 | 340.39789 | 340.39789 | 0 |
| 1729890000 | 345.35828 | -7.51 | -2.13 | 345.35828 | 345.35828 | 345.35828 | 0 |
| 1729803600 | 352.87052 | -2.38 | -0.67 | 352.87052 | 352.87052 | 352.87052 | 0 |
| 1729717200 | 355.25501 | 1.42 | 0.40 | 355.25501 | 355.25501 | 355.25501 | 0 |
| 1729630800 | 353.83972 | 2.98 | 0.85 | 353.83972 | 353.83972 | 353.83972 | 0 |
| 1729544400 | 350.86046 | 6.07 | 1.76 | 350.86046 | 350.86046 | 350.86046 | 0 |
| 1729285200 | 344.79109 | 1.49 | 0.43 | 344.79109 | 344.79109 | 344.79109 | 0 |
| 1729198800 | 343.30146 | -2.2 | -0.64 | 343.30146 | 343.30146 | 343.30146 | 0 |
| 1729112400 | 345.49941 | 3.5 | 1.02 | 345.49941 | 345.49941 | 345.49941 | 0 |
| 1729026000 | 341.99837 | -6.48 | -1.86 | 341.99837 | 341.99837 | 341.99837 | 0 |
| 1728939600 | 348.47732 | 18.55 | 5.62 | 348.47732 | 348.47732 | 348.47732 | 0 |
| 1728680400 | 329.92994 | -12.58 | -3.67 | 329.92994 | 329.92994 | 329.92994 | 0 |
| 1728594000 | 342.51258 | -7.89 | -2.25 | 342.51258 | 342.51258 | 342.51258 | 0 |
| 1728507600 | 350.40193 | -1.49 | -0.42 | 350.40193 | 350.40193 | 350.40193 | 0 |
| 1728421200 | 351.89156 | 3.98 | 1.14 | 351.89156 | 351.89156 | 351.89156 | 0 |
| 1728334800 | 347.91417 | 5.62 | 1.64 | 347.91417 | 347.91417 | 347.91417 | 0 |
| 1728075600 | 342.29088 | -5 | -1.44 | 342.29088 | 342.29088 | 342.29088 | 0 |
| 1727989200 | 347.28912 | -5.85 | -1.66 | 347.28912 | 347.28912 | 347.28912 | 0 |
| 1727902800 | 353.13545 | 2.06 | 0.59 | 353.13545 | 353.13545 | 353.13545 | 0 |
| 1727816400 | 351.07997 | 8.2 | 2.39 | 351.07997 | 351.07997 | 351.07997 | 0 |
| 1727730000 | 342.87809 | -3.38 | -0.98 | 342.87809 | 342.87809 | 342.87809 | 0 |
| 1727470800 | 346.26071 | 12.56 | 3.76 | 346.26071 | 346.26071 | 346.26071 | 0 |
| 1727384400 | 333.70078 | 3.51 | 1.06 | 333.70078 | 333.70078 | 333.70078 | 0 |
| 1727298000 | 330.19218 | 8.87 | 2.76 | 330.19218 | 330.19218 | 330.19218 | 0 |
| 1727211600 | 321.31983 | -0.68 | -0.21 | 321.31983 | 321.31983 | 321.31983 | 0 |
| 1727125200 | 321.99786 | 0.51 | 0.16 | 321.99786 | 321.99786 | 321.99786 | 0 |
| 1726866000 | 321.48366 | -2.18 | -0.67 | 321.48366 | 321.48366 | 321.48366 | 0 |
| 1726779600 | 323.66645 | 7.66 | 2.43 | 323.66645 | 323.66645 | 323.66645 | 0 |
| 1726693200 | 316.00149 | 0.49 | 0.16 | 316.00149 | 316.00149 | 316.00149 | 0 |
| 1726606800 | 315.51 | 1.34 | 0.43 | 315.51 | 315.51 | 315.51 | 0 |
| 1726520400 | 314.16906 | 0.34 | 0.11 | 314.16906 | 314.16906 | 314.16906 | 0 |
| 1726261200 | 313.83382 | 2.17 | 0.70 | 313.83382 | 313.83382 | 313.83382 | 0 |
| 1726174800 | 311.66616 | -1.18 | -0.38 | 311.66616 | 311.66616 | 311.66616 | 0 |
| 1726088400 | 312.85082 | -0.34 | -0.11 | 312.85082 | 312.85082 | 312.85082 | 0 |
| 1726002000 | 313.18606 | -0.66 | -0.21 | 313.18606 | 313.18606 | 313.18606 | 0 |
| 1725915600 | 313.84895 | 2.5 | 0.80 | 313.84895 | 313.84895 | 313.84895 | 0 |
| 1725656400 | 311.34606 | -2.51 | -0.80 | 311.34606 | 311.34606 | 311.34606 | 0 |
| 1725570000 | 313.85653 | -6.03 | -1.89 | 313.85653 | 313.85653 | 313.85653 | 0 |
| 1725483600 | 319.89075 | -3.02 | -0.93 | 319.89075 | 319.89075 | 319.89075 | 0 |
| 1725397200 | 322.90786 | 1.15 | 0.36 | 322.90786 | 322.90786 | 322.90786 | 0 |
| 1725051600 | 321.76103 | -1.5 | -0.46 | 321.76103 | 321.76103 | 321.76103 | 0 |
| 1724965200 | 323.25823 | -0.16 | -0.05 | 323.25823 | 323.25823 | 323.25823 | 0 |
| 1724878800 | 323.42206 | -0.18 | -0.06 | 323.42206 | 323.42206 | 323.42206 | 0 |
| 1724792400 | 323.60102 | 1.34 | 0.42 | 323.60102 | 323.60102 | 323.60102 | 0 |
| 1724706000 | 322.2601 | -5.7 | -1.74 | 322.2601 | 322.2601 | 322.2601 | 0 |
