Hot Features
프리미엄
OMX Copenhagen Industrial Transportation GI (CX502060GI)
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 |
|---|---|---|---|---|---|---|---|
| 1731535200 | 4196.8077 | -5.11 | -0.12 | 4196.8077 | 4196.8077 | 4196.8077 | 0 |
| 1731448800 | 4201.9174 | -63.29 | -1.48 | 4201.9174 | 4201.9174 | 4201.9174 | 0 |
| 1731362400 | 4265.2104 | 1.99 | 0.05 | 4265.2104 | 4265.2104 | 4265.2104 | 0 |
| 1731103200 | 4263.2218 | -6.01 | -0.14 | 4263.2218 | 4263.2218 | 4263.2218 | 0 |
| 1731016800 | 4269.2299 | 32.44 | 0.77 | 4269.2299 | 4269.2299 | 4269.2299 | 0 |
| 1730930400 | 4236.787 | -100.56 | -2.32 | 4236.787 | 4236.787 | 4236.787 | 0 |
| 1730844000 | 4337.3433 | -13.72 | -0.32 | 4337.3433 | 4337.3433 | 4337.3433 | 0 |
| 1730757600 | 4351.0671 | 16.49 | 0.38 | 4351.0671 | 4351.0671 | 4351.0671 | 0 |
| 1730494800 | 4334.5742 | 96.19 | 2.27 | 4334.5742 | 4334.5742 | 4334.5742 | 0 |
| 1730408400 | 4238.389 | 74.45 | 1.79 | 4238.389 | 4238.389 | 4238.389 | 0 |
| 1730322000 | 4163.9406 | -50.17 | -1.19 | 4163.9406 | 4163.9406 | 4163.9406 | 0 |
| 1730235600 | 4214.1102 | -41.58 | -0.98 | 4214.1102 | 4214.1102 | 4214.1102 | 0 |
| 1730149200 | 4255.6854 | -3.91 | -0.09 | 4255.6854 | 4255.6854 | 4255.6854 | 0 |
| 1729890000 | 4259.592 | 4.41 | 0.10 | 4259.592 | 4259.592 | 4259.592 | 0 |
| 1729803600 | 4255.1863 | 4.55 | 0.11 | 4255.1863 | 4255.1863 | 4255.1863 | 0 |
| 1729717200 | 4250.6362 | -29.56 | -0.69 | 4250.6362 | 4250.6362 | 4250.6362 | 0 |
| 1729630800 | 4280.1966 | -7.91 | -0.18 | 4280.1966 | 4280.1966 | 4280.1966 | 0 |
| 1729544400 | 4288.1109 | 40.7 | 0.96 | 4288.1109 | 4288.1109 | 4288.1109 | 0 |
| 1729285200 | 4247.4109 | 23.28 | 0.55 | 4247.4109 | 4247.4109 | 4247.4109 | 0 |
| 1729198800 | 4224.1351 | -31.92 | -0.75 | 4224.1351 | 4224.1351 | 4224.1351 | 0 |
| 1729112400 | 4256.0552 | -2.96 | -0.07 | 4256.0552 | 4256.0552 | 4256.0552 | 0 |
| 1729026000 | 4259.0111 | -29.84 | -0.70 | 4259.0111 | 4259.0111 | 4259.0111 | 0 |
| 1728939600 | 4288.8493 | 52.63 | 1.24 | 4288.8493 | 4288.8493 | 4288.8493 | 0 |
| 1728680400 | 4236.2169 | -6.2 | -0.15 | 4236.2169 | 4236.2169 | 4236.2169 | 0 |
| 1728594000 | 4242.4128 | -66.92 | -1.55 | 4242.4128 | 4242.4128 | 4242.4128 | 0 |
| 1728507600 | 4309.3361 | 50.29 | 1.18 | 4309.3361 | 4309.3361 | 4309.3361 | 0 |
| 1728421200 | 4259.046 | 45.99 | 1.09 | 4259.046 | 4259.046 | 4259.046 | 0 |
| 1728334800 | 4213.0564 | 17.06 | 0.41 | 4213.0564 | 4213.0564 | 4213.0564 | 0 |
| 1728075600 | 4195.9933 | 98.42 | 2.40 | 4195.9933 | 4195.9933 | 4195.9933 | 0 |
| 1727989200 | 4097.571 | -59.35 | -1.43 | 4097.571 | 4097.571 | 4097.571 | 0 |
| 1727902800 | 4156.9253 | 68.25 | 1.67 | 4156.9253 | 4156.9253 | 4156.9253 | 0 |
| 1727816400 | 4088.6802 | -85.23 | -2.04 | 4088.6802 | 4088.6802 | 4088.6802 | 0 |
| 1727730000 | 4173.9078 | 20.56 | 0.49 | 4173.9078 | 4173.9078 | 4173.9078 | 0 |
| 1727470800 | 4153.3512 | 19.92 | 0.48 | 4153.3512 | 4153.3512 | 4153.3512 | 0 |
| 1727384400 | 4133.4358 | 7.22 | 0.17 | 4133.4358 | 4133.4358 | 4133.4358 | 0 |
| 1727298000 | 4126.2175 | -0.36 | -0.01 | 4126.2175 | 4126.2175 | 4126.2175 | 0 |
| 1727211600 | 4126.5774 | 8.08 | 0.20 | 4126.5774 | 4126.5774 | 4126.5774 | 0 |
| 1727125200 | 4118.4993 | 32.24 | 0.79 | 4118.4993 | 4118.4993 | 4118.4993 | 0 |
| 1726866000 | 4086.2631 | -34.59 | -0.84 | 4086.2631 | 4086.2631 | 4086.2631 | 0 |
| 1726779600 | 4120.8529 | 7.78 | 0.19 | 4120.8529 | 4120.8529 | 4120.8529 | 0 |
| 1726693200 | 4113.0736 | 3.56 | 0.09 | 4113.0736 | 4113.0736 | 4113.0736 | 0 |
| 1726606800 | 4109.5091 | 90.35 | 2.25 | 4109.5091 | 4109.5091 | 4109.5091 | 0 |
| 1726520400 | 4019.1603 | -36.73 | -0.91 | 4019.1603 | 4019.1603 | 4019.1603 | 0 |
| 1726261200 | 4055.8932 | 33.51 | 0.83 | 4055.8932 | 4055.8932 | 4055.8932 | 0 |
| 1726174800 | 4022.3787 | 241.07 | 6.38 | 4022.3787 | 4022.3787 | 4022.3787 | 0 |
| 1726088400 | 3781.3048 | 43.6 | 1.17 | 3781.3048 | 3781.3048 | 3781.3048 | 0 |
| 1726002000 | 3737.7092 | 7.2 | 0.19 | 3737.7092 | 3737.7092 | 3737.7092 | 0 |
| 1725915600 | 3730.5057 | -7.81 | -0.21 | 3730.5057 | 3730.5057 | 3730.5057 | 0 |
| 1725656400 | 3738.3165 | -1.84 | -0.05 | 3738.3165 | 3738.3165 | 3738.3165 | 0 |
| 1725570000 | 3740.1547 | -33.26 | -0.88 | 3740.1547 | 3740.1547 | 3740.1547 | 0 |
| 1725483600 | 3773.4188 | 11.63 | 0.31 | 3773.4188 | 3773.4188 | 3773.4188 | 0 |
| 1725397200 | 3761.7896 | -1.99 | -0.05 | 3761.7896 | 3761.7896 | 3761.7896 | 0 |
| 1725051600 | 3763.7812 | -47.57 | -1.25 | 3763.7812 | 3763.7812 | 3763.7812 | 0 |
| 1724965200 | 3811.3541 | 11.02 | 0.29 | 3811.3541 | 3811.3541 | 3811.3541 | 0 |
| 1724878800 | 3800.3342 | -24.5 | -0.64 | 3800.3342 | 3800.3342 | 3800.3342 | 0 |
| 1724792400 | 3824.8374 | 1.87 | 0.05 | 3824.8374 | 3824.8374 | 3824.8374 | 0 |
| 1724706000 | 3822.9704 | -39.04 | -1.01 | 3822.9704 | 3822.9704 | 3822.9704 | 0 |
| 1724446800 | 3862.0136 | -54.32 | -1.39 | 3862.0136 | 3862.0136 | 3862.0136 | 0 |
| 1724360400 | 3916.3343 | 11.34 | 0.29 | 3916.3343 | 3916.3343 | 3916.3343 | 0 |
| 1724274000 | 3904.9935 | -14.08 | -0.36 | 3904.9935 | 3904.9935 | 3904.9935 | 0 |
| 1724187600 | 3919.0692 | -35.52 | -0.90 | 3919.0692 | 3919.0692 | 3919.0692 | 0 |
| 1724101200 | 3954.5904 | 70.97 | 1.83 | 3954.5904 | 3954.5904 | 3954.5904 | 0 |
| 1723842000 | 3883.6242 | -36.46 | -0.93 | 3883.6242 | 3883.6242 | 3883.6242 | 0 |
| 1723755600 | 3920.0802 | 11.57 | 0.30 | 3920.0802 | 3920.0802 | 3920.0802 | 0 |
| 1723669200 | 3908.509 | 58.39 | 1.52 | 3908.509 | 3908.509 | 3908.509 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
