Hot Features
프리미엄
OMX Copenhagen Consumer Products and Services PI (CX4020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 6659.6425 | -85.17 | -1.26 | 6792.2105 | 6817.0263 | 6654.5584 | 0 |
| 1738274400 | 6744.8164 | 106.85 | 1.61 | 6706.0921 | 6763.8609 | 6706.0921 | 0 |
| 1738188000 | 6637.9617 | 107.76 | 1.65 | 6537.2749 | 6664.6672 | 6532.1355 | 0 |
| 1738101600 | 6530.1971 | -34.09 | -0.52 | 6523.3843 | 6564.4921 | 6481.8565 | 0 |
| 1738015200 | 6564.291 | 147.03 | 2.29 | 6461.9922 | 6593.4878 | 6443.2367 | 0 |
| 1737756000 | 6417.2611 | -49.9 | -0.77 | 6530.5963 | 6542.381 | 6390.6297 | 0 |
| 1737669600 | 6467.1641 | 94.59 | 1.48 | 6374.0986 | 6467.1641 | 6349.1138 | 0 |
| 1737583200 | 6372.5791 | 85.05 | 1.35 | 6316.7515 | 6372.5791 | 6307.4574 | 0 |
| 1737496800 | 6287.5296 | 97.52 | 1.58 | 6209.3729 | 6287.5296 | 6150.7506 | 0 |
| 1737151200 | 6190.0128 | 67.18 | 1.10 | 6183.1907 | 6205.7584 | 6122.0177 | 0 |
| 1737064800 | 6122.8318 | 85.01 | 1.41 | 6139.275 | 6223.5604 | 6113.5463 | 0 |
| 1736978400 | 6037.8221 | 37.45 | 0.62 | 5957.8804 | 6051.4295 | 5908.4176 | 0 |
| 1736892000 | 6000.3725 | -126.73 | -2.07 | 6128.5583 | 6186.9086 | 6000.3725 | 0 |
| 1736805600 | 6127.1033 | -290.07 | -4.52 | 6283.8893 | 6283.8893 | 6051.127 | 0 |
| 1736546400 | 6417.1735 | 100.5 | 1.59 | 6367.3424 | 6419.8859 | 6253.7305 | 0 |
| 1736373600 | 6316.6784 | 30.52 | 0.49 | 6309.3143 | 6364.3072 | 6307.4916 | 0 |
| 1736287200 | 6286.1577 | -43.01 | -0.68 | 6310.5829 | 6351.8173 | 6252.0172 | 0 |
| 1736200800 | 6329.1714 | -16.08 | -0.25 | 6340.5394 | 6349.8337 | 6258.8547 | 0 |
| 1735941600 | 6345.2497 | -7.81 | -0.12 | 6343.7438 | 6398.9895 | 6317.1121 | 0 |
| 1735855200 | 6353.0577 | 14.3 | 0.23 | 6424.531 | 6429.1781 | 6340.975 | 0 |
| 1735682400 | 6338.7542 | 0 | 0.00 | 6338.7542 | 6338.7542 | 6338.7542 | 0 |
| 1735596000 | 6338.7542 | -53.99 | -0.84 | 6394.0748 | 6394.0748 | 6338.7542 | 0 |
| 1735336800 | 6392.7486 | 159.14 | 2.55 | 6279.2949 | 6392.7486 | 6279.2949 | 0 |
| 1735250400 | 6233.6064 | 0 | 0.00 | 6233.6064 | 6233.6064 | 6233.6064 | 0 |
| 1735077600 | 6233.6064 | 0 | 0.00 | 6233.6064 | 6233.6064 | 6233.6064 | 0 |
| 1734991200 | 6233.6064 | 98.25 | 1.60 | 6190.6249 | 6266.0702 | 6188.9913 | 0 |
| 1734732000 | 6135.3536 | 49.77 | 0.82 | 6082.4221 | 6151.1604 | 6031.8214 | 0 |
| 1734645600 | 6085.5806 | -32.77 | -0.54 | 6101.8255 | 6170.6139 | 6069.4329 | 0 |
| 1734559200 | 6118.352 | 59.92 | 0.99 | 6057.1676 | 6138.7955 | 6054.8441 | 0 |
| 1734472800 | 6058.4367 | -102.58 | -1.66 | 6119.7917 | 6126.1634 | 6058.4367 | 0 |
| 1734386400 | 6161.0168 | 21.83 | 0.36 | 6145.3711 | 6173.6987 | 6129.7195 | 0 |
| 1734127200 | 6139.184 | 43.88 | 0.72 | 6127.7746 | 6206.1251 | 6112.9983 | 0 |
| 1734040800 | 6095.2996 | -51.56 | -0.84 | 6083.8778 | 6129.8747 | 6051.5984 | 0 |
| 1733954400 | 6146.8645 | 63.9 | 1.05 | 6074.8629 | 6149.5334 | 6064.1502 | 0 |
| 1733868000 | 6082.9662 | 25.71 | 0.42 | 6081.1182 | 6125.3453 | 6062.7708 | 0 |
| 1733781600 | 6057.2574 | 193.71 | 3.30 | 5929.4158 | 6057.2574 | 5929.4158 | 0 |
| 1733522400 | 5863.5505 | 176.43 | 3.10 | 5690.8243 | 5878.2346 | 5683.8536 | 0 |
| 1733436000 | 5687.117 | -47.88 | -0.83 | 5678.376 | 5703.9352 | 5554.8823 | 0 |
| 1733349600 | 5734.9997 | 1.4 | 0.02 | 5787.4679 | 5801.4093 | 5708.3608 | 0 |
| 1733263200 | 5733.5973 | 105.55 | 1.88 | 5723.59 | 5782.9958 | 5721.2611 | 0 |
| 1733176800 | 5628.0437 | 126.93 | 2.31 | 5615.3377 | 5686.9885 | 5600.1218 | 0 |
| 1732917600 | 5501.1175 | 143.93 | 2.69 | 5415.9898 | 5501.1175 | 5410.4254 | 0 |
| 1732744800 | 5357.1908 | -48.17 | -0.89 | 5396.5225 | 5407.3634 | 5292.0889 | 0 |
| 1732658400 | 5405.3603 | -31.3 | -0.58 | 5419.0333 | 5428.1342 | 5347.1519 | 0 |
| 1732572000 | 5436.6559 | 16.21 | 0.30 | 5419.6943 | 5494.8786 | 5408.0498 | 0 |
| 1732312800 | 5420.4484 | 157.77 | 3.00 | 5283.0379 | 5420.4484 | 5233.2249 | 0 |
| 1732226400 | 5262.6749 | 24.26 | 0.46 | 5262.4484 | 5277.6376 | 5200.2163 | 0 |
| 1732140000 | 5238.4179 | 55.12 | 1.06 | 5236.8879 | 5262.948 | 5202.2768 | 0 |
| 1732053600 | 5183.2976 | -124.05 | -2.34 | 5253.2801 | 5253.2801 | 5110.8291 | 0 |
| 1731967200 | 5307.3427 | 45.47 | 0.86 | 5268.2742 | 5319.8415 | 5252.6091 | 0 |
| 1731708000 | 5261.8692 | -55.87 | -1.05 | 5293.5613 | 5305.2059 | 5248.3935 | 0 |
| 1731621600 | 5317.7397 | 21.83 | 0.41 | 5227.1556 | 5317.7397 | 5206.1953 | 0 |
| 1731535200 | 5295.9066 | -16.75 | -0.32 | 5297.0742 | 5325.26 | 5234.0121 | 0 |
| 1731448800 | 5312.6605 | 84.91 | 1.62 | 5216.7467 | 5312.6605 | 5193.7322 | 0 |
| 1731362400 | 5227.7546 | 58.8 | 1.14 | 5235.1913 | 5250.4453 | 5204.0511 | 0 |
| 1731103200 | 5168.955 | 51.76 | 1.01 | 5086.4125 | 5193.4074 | 5055.4559 | 0 |
| 1731016800 | 5117.1953 | 56.59 | 1.12 | 5039.1861 | 5211.0523 | 5039.1861 | 0 |
| 1730930400 | 5060.6021 | -89.54 | -1.74 | 4882.7458 | 5110.2283 | 4786.5591 | 0 |
| 1730844000 | 5150.1439 | -9.8 | -0.19 | 5129.2209 | 5173.0546 | 5129.2209 | 0 |
| 1730757600 | 5159.9405 | 5.68 | 0.11 | 5165.2893 | 5189.6827 | 5135.5017 | 0 |
