Hot Features
프리미엄
OMX Copenhagen Industrial Goods and Services GI (CX5020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 4059.7276 | 14.83 | 0.37 | 4013.5806 | 4060.2588 | 3993.8662 | 0 |
| 1734645600 | 4044.8993 | -23.12 | -0.57 | 4041.4735 | 4059.534 | 4007.9864 | 0 |
| 1734559200 | 4068.0228 | -5.81 | -0.14 | 4063.1288 | 4111.1829 | 4060.2623 | 0 |
| 1734472800 | 4073.8291 | -82.15 | -1.98 | 4065.9293 | 4073.8291 | 4042.3515 | 0 |
| 1734386400 | 4155.9742 | -16.9 | -0.40 | 4176.6461 | 4182.5921 | 4121.1919 | 0 |
| 1734127200 | 4172.8727 | 31.15 | 0.75 | 4180.7025 | 4188.5672 | 4155.5024 | 0 |
| 1734040800 | 4141.7234 | -27.33 | -0.66 | 4168.3524 | 4168.7999 | 4134.8587 | 0 |
| 1733954400 | 4169.0564 | -13.59 | -0.32 | 4154.2905 | 4178.6797 | 4130.7975 | 0 |
| 1733868000 | 4182.6416 | 16.6 | 0.40 | 4163.5745 | 4190.7203 | 4150.942 | 0 |
| 1733781600 | 4166.0442 | -24.48 | -0.58 | 4187.4787 | 4194.3248 | 4152.2131 | 0 |
| 1733522400 | 4190.524 | -23.58 | -0.56 | 4214.8959 | 4224.4116 | 4171.3796 | 0 |
| 1733436000 | 4214.103 | 13.28 | 0.32 | 4227.0748 | 4237.1572 | 4199.3553 | 0 |
| 1733349600 | 4200.8192 | -24.31 | -0.58 | 4187.0019 | 4207.2334 | 4165.385 | 0 |
| 1733263200 | 4225.1307 | 31.4 | 0.75 | 4214.271 | 4243.9093 | 4208.0083 | 0 |
| 1733176800 | 4193.731 | 165.68 | 4.11 | 4043.6559 | 4193.731 | 4043.6559 | 0 |
| 1732917600 | 4028.0543 | 72.41 | 1.83 | 3997.89 | 4032.0748 | 3990.389 | 0 |
| 1732744800 | 3955.6478 | 4.4 | 0.11 | 3936.4147 | 3957.7564 | 3914.0053 | 0 |
| 1732658400 | 3951.2434 | -21.01 | -0.53 | 3968.5371 | 4008.3401 | 3950.4055 | 0 |
| 1732572000 | 3972.2517 | -66.33 | -1.64 | 4027.7018 | 4027.7018 | 3942.6754 | 0 |
| 1732312800 | 4038.5788 | 11.34 | 0.28 | 4017.0585 | 4047.4681 | 3990.5478 | 0 |
| 1732226400 | 4027.2339 | -71.29 | -1.74 | 4099.7297 | 4108.3219 | 4021.6612 | 0 |
| 1732140000 | 4098.5277 | 56.08 | 1.39 | 4089.3831 | 4152.2896 | 4087.9896 | 0 |
| 1732053600 | 4042.4475 | 9.63 | 0.24 | 4050.1695 | 4057.6872 | 4000.7577 | 0 |
| 1731967200 | 4032.8147 | 43.86 | 1.10 | 4015.0012 | 4037.7051 | 3988.6707 | 0 |
| 1731708000 | 3988.9517 | 6.4 | 0.16 | 3969.5691 | 4000.8531 | 3964.5803 | 0 |
| 1731621600 | 3982.5491 | 55.32 | 1.41 | 3956.5074 | 3992.3872 | 3950.9583 | 0 |
| 1731535200 | 3927.2278 | -4.21 | -0.11 | 3917.4165 | 3951.3032 | 3905.0201 | 0 |
| 1731448800 | 3931.4371 | -59.07 | -1.48 | 3956.4983 | 3977.0147 | 3925.4208 | 0 |
| 1731362400 | 3990.5104 | 9.29 | 0.23 | 3982.7647 | 4002.5004 | 3977.4128 | 0 |
| 1731103200 | 3981.2229 | -4.9 | -0.12 | 4020.3542 | 4021.9781 | 3973.2177 | 0 |
| 1731016800 | 3986.1254 | 21.09 | 0.53 | 3981.5085 | 4015.632 | 3972.658 | 0 |
| 1730930400 | 3965.0312 | -85.42 | -2.11 | 3969.6643 | 3990.1916 | 3883.0449 | 0 |
| 1730844000 | 4050.4501 | -12.73 | -0.31 | 4016.7176 | 4050.4501 | 4015.61 | 0 |
| 1730757600 | 4063.1776 | 14.16 | 0.35 | 4037.2019 | 4063.1776 | 4017.7203 | 0 |
| 1730494800 | 4049.0168 | 83.4 | 2.10 | 3981.8829 | 4063.5417 | 3976.2534 | 0 |
| 1730408400 | 3965.6136 | 57.9 | 1.48 | 3916.4393 | 3971.5816 | 3884.8685 | 0 |
| 1730322000 | 3907.7091 | -47.88 | -1.21 | 3936.2816 | 3938.8614 | 3881.0777 | 0 |
| 1730235600 | 3955.5911 | -35.56 | -0.89 | 3988.6731 | 3991.2138 | 3946.2575 | 0 |
| 1730149200 | 3991.1543 | -0.14 | -0.00 | 4013.3947 | 4013.3947 | 3979.5081 | 0 |
| 1729890000 | 3991.2902 | 8.22 | 0.21 | 4008.351 | 4011.2677 | 3973.7108 | 0 |
| 1729803600 | 3983.0731 | 3.13 | 0.08 | 3979.1152 | 4010.281 | 3966.4112 | 0 |
| 1729717200 | 3979.9407 | -29.24 | -0.73 | 3998.4817 | 4018.7898 | 3973.4661 | 0 |
| 1729630800 | 4009.1834 | -8.58 | -0.21 | 4006.695 | 4032.6192 | 3989.2658 | 0 |
| 1729544400 | 4017.7641 | 34.02 | 0.85 | 4027.9579 | 4047.0678 | 4013.3684 | 0 |
| 1729285200 | 3983.7477 | 14.37 | 0.36 | 3999.5574 | 4023.4713 | 3983.7477 | 0 |
| 1729198800 | 3969.3821 | -22.16 | -0.56 | 3982.9321 | 3983.6918 | 3952.0691 | 0 |
| 1729112400 | 3991.5413 | -1.85 | -0.05 | 3969.7626 | 3993.5145 | 3969.3448 | 0 |
| 1729026000 | 3993.3896 | -19.78 | -0.49 | 4004.0938 | 4009.7983 | 3968.3948 | 0 |
| 1728939600 | 4013.1674 | 44.59 | 1.12 | 3986.5966 | 4025.34 | 3983.7082 | 0 |
| 1728680400 | 3968.5764 | -0.56 | -0.01 | 3952.0587 | 3988.9519 | 3952.0587 | 0 |
| 1728594000 | 3969.135 | -60.33 | -1.50 | 4006.8374 | 4006.8374 | 3946.3246 | 0 |
| 1728507600 | 4029.4679 | 44.41 | 1.11 | 3979.6239 | 4029.4679 | 3958.2043 | 0 |
| 1728421200 | 3985.0536 | 38.07 | 0.96 | 3938.2686 | 4006.6786 | 3936.1526 | 0 |
| 1728334800 | 3946.9821 | 12.31 | 0.31 | 3904.0368 | 3957.9964 | 3903.6749 | 0 |
| 1728075600 | 3934.6691 | 83 | 2.15 | 3925.4821 | 3975.725 | 3884.1496 | 0 |
| 1727989200 | 3851.67 | -52.22 | -1.34 | 3870.4234 | 3883.6887 | 3851.67 | 0 |
| 1727902800 | 3903.8858 | 55.65 | 1.45 | 3831.8055 | 3953.5389 | 3809.1457 | 0 |
| 1727816400 | 3848.232 | -73.56 | -1.88 | 3882.8744 | 3887.6456 | 3826.9507 | 0 |
| 1727730000 | 3921.7964 | 13.95 | 0.36 | 3927.1168 | 3936.1907 | 3887.6439 | 0 |
| 1727470800 | 3907.8436 | 10.46 | 0.27 | 3889.7543 | 3913.2832 | 3853.1902 | 0 |
| 1727384400 | 3897.3858 | 12.53 | 0.32 | 3952.9483 | 3961.086 | 3895.5205 | 0 |
| 1727298000 | 3884.8514 | 7 | 0.18 | 3920.279 | 3937.8033 | 3881.6383 | 0 |
| 1727211600 | 3877.8519 | -3.25 | -0.08 | 3938.1919 | 3951.4941 | 3854.4105 | 0 |
| 1727125200 | 3881.104 | 20.35 | 0.53 | 3847.1921 | 3881.104 | 3843.9009 | 0 |
