Hot Features
프리미엄
OMX Copenhagen Oil, Gas and Coal PI (CX601010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 31.086319 | 0.07 | 0.21 | 31.086319 | 31.086319 | 31.086319 | 0 |
| 1733176800 | 31.021157 | 0.2 | 0.63 | 31.021157 | 31.021157 | 31.021157 | 0 |
| 1732917600 | 30.825668 | -0.46 | -1.48 | 30.825668 | 30.825668 | 30.825668 | 0 |
| 1732744800 | 31.287544 | 0 | 0.00 | 31.287544 | 31.287544 | 31.287544 | 0 |
| 1732658400 | 31.286489 | -1.04 | -3.23 | 31.286489 | 31.286489 | 31.286489 | 0 |
| 1732572000 | 32.331207 | -0.91 | -2.75 | 32.331207 | 32.331207 | 32.331207 | 0 |
| 1732312800 | 33.244414 | 0.9 | 2.80 | 33.244414 | 33.244414 | 33.244414 | 0 |
| 1732226400 | 32.34017 | 0.92 | 2.91 | 32.34017 | 32.34017 | 32.34017 | 0 |
| 1732140000 | 31.424856 | 1.18 | 3.89 | 31.424856 | 31.424856 | 31.424856 | 0 |
| 1732053600 | 30.248626 | -0.52 | -1.70 | 30.248626 | 30.248626 | 30.248626 | 0 |
| 1731967200 | 30.770458 | -1.5 | -4.65 | 30.770458 | 30.770458 | 30.770458 | 0 |
| 1731708000 | 32.270724 | 0.65 | 2.06 | 32.270724 | 32.270724 | 32.270724 | 0 |
| 1731621600 | 31.617907 | -0.19 | -0.60 | 31.617907 | 31.617907 | 31.617907 | 0 |
| 1731535200 | 31.807794 | -0.79 | -2.41 | 31.807794 | 31.807794 | 31.807794 | 0 |
| 1731448800 | 32.59476 | 0.25 | 0.78 | 32.59476 | 32.59476 | 32.59476 | 0 |
| 1731362400 | 32.342807 | 1.04 | 3.32 | 32.342807 | 32.342807 | 32.342807 | 0 |
| 1731103200 | 31.304944 | -0.51 | -1.60 | 31.304944 | 31.304944 | 31.304944 | 0 |
| 1731016800 | 31.815176 | 0.84 | 2.73 | 31.815176 | 31.815176 | 31.815176 | 0 |
| 1730930400 | 30.970363 | 2.8 | 9.92 | 30.970363 | 30.970363 | 30.970363 | 0 |
| 1730844000 | 28.17448 | -0.12 | -0.42 | 28.17448 | 28.17448 | 28.17448 | 0 |
| 1730757600 | 28.293865 | 0.06 | 0.22 | 28.293865 | 28.293865 | 28.293865 | 0 |
| 1730494800 | 28.230745 | -0.52 | -1.82 | 28.230745 | 28.230745 | 28.230745 | 0 |
| 1730408400 | 28.754686 | 0.2 | 0.69 | 28.754686 | 28.754686 | 28.754686 | 0 |
| 1730322000 | 28.556916 | 0.13 | 0.45 | 28.556916 | 28.556916 | 28.556916 | 0 |
| 1730235600 | 28.427997 | -0.33 | -1.14 | 28.427997 | 28.427997 | 28.427997 | 0 |
| 1730149200 | 28.756753 | -0.2 | -0.68 | 28.756753 | 28.756753 | 28.756753 | 0 |
| 1729890000 | 28.954006 | 0.39 | 1.37 | 28.954006 | 28.954006 | 28.954006 | 0 |
| 1729803600 | 28.562083 | 0.13 | 0.46 | 28.562083 | 28.562083 | 28.562083 | 0 |
| 1729717200 | 28.430581 | -0.85 | -2.90 | 28.430581 | 28.430581 | 28.430581 | 0 |
| 1729630800 | 29.278628 | 0.39 | 1.36 | 29.278628 | 29.278628 | 29.278628 | 0 |
| 1729544400 | 28.886188 | -0.39 | -1.34 | 28.886188 | 28.886188 | 28.886188 | 0 |
| 1729285200 | 29.278628 | -0.13 | -0.44 | 29.278628 | 29.278628 | 29.278628 | 0 |
| 1729198800 | 29.408581 | -0.53 | -1.76 | 29.408581 | 29.408581 | 29.408581 | 0 |
| 1729112400 | 29.93459 | -0.12 | -0.41 | 29.93459 | 29.93459 | 29.93459 | 0 |
| 1729026000 | 30.058859 | -1.31 | -4.17 | 30.058859 | 30.058859 | 30.058859 | 0 |
| 1728939600 | 31.366131 | -0.39 | -1.23 | 31.366131 | 31.366131 | 31.366131 | 0 |
| 1728680400 | 31.757538 | -0.2 | -0.63 | 31.757538 | 31.757538 | 31.757538 | 0 |
| 1728594000 | 31.958408 | -0.32 | -1.00 | 31.958408 | 31.958408 | 31.958408 | 0 |
| 1728507600 | 32.281996 | -0.13 | -0.41 | 32.281996 | 32.281996 | 32.281996 | 0 |
| 1728421200 | 32.415565 | -0.84 | -2.54 | 32.415565 | 32.415565 | 32.415565 | 0 |
| 1728334800 | 33.260513 | -0 | -0.01 | 33.260513 | 33.260513 | 33.260513 | 0 |
| 1728075600 | 33.263097 | 0.79 | 2.42 | 33.263097 | 33.263097 | 33.263097 | 0 |
| 1727989200 | 32.477182 | 0.13 | 0.40 | 32.477182 | 32.477182 | 32.477182 | 0 |
| 1727902800 | 32.347231 | 0.39 | 1.23 | 32.347231 | 32.347231 | 32.347231 | 0 |
| 1727816400 | 31.954791 | 0.12 | 0.39 | 31.954791 | 31.954791 | 31.954791 | 0 |
| 1727730000 | 31.830005 | 0.07 | 0.21 | 31.830005 | 31.830005 | 31.830005 | 0 |
| 1727470800 | 31.76477 | 0.46 | 1.45 | 31.76477 | 31.76477 | 31.76477 | 0 |
| 1727384400 | 31.309669 | -0.72 | -2.24 | 31.309669 | 31.309669 | 31.309669 | 0 |
| 1727298000 | 32.028287 | 0.26 | 0.81 | 32.028287 | 32.028287 | 32.028287 | 0 |
| 1727211600 | 31.771467 | 0.14 | 0.43 | 31.771467 | 31.771467 | 31.771467 | 0 |
| 1727125200 | 31.634815 | 0.19 | 0.62 | 31.634815 | 31.634815 | 31.634815 | 0 |
| 1726866000 | 31.440654 | -0.66 | -2.05 | 31.440654 | 31.440654 | 31.440654 | 0 |
| 1726779600 | 32.098157 | -0.06 | -0.19 | 32.098157 | 32.098157 | 32.098157 | 0 |
| 1726693200 | 32.159272 | 0.13 | 0.40 | 32.159272 | 32.159272 | 32.159272 | 0 |
| 1726606800 | 32.031377 | 1.44 | 4.69 | 32.031377 | 32.031377 | 32.031377 | 0 |
| 1726520400 | 30.596203 | 0.2 | 0.64 | 30.596203 | 30.596203 | 30.596203 | 0 |
| 1726261200 | 30.400497 | 0.13 | 0.42 | 30.400497 | 30.400497 | 30.400497 | 0 |
| 1726174800 | 30.273117 | 0.73 | 2.45 | 30.273117 | 30.273117 | 30.273117 | 0 |
| 1726088400 | 29.547803 | -0.72 | -2.38 | 29.547803 | 29.547803 | 29.547803 | 0 |
| 1726002000 | 30.267451 | -0.07 | -0.24 | 30.267451 | 30.267451 | 30.267451 | 0 |
| 1725915600 | 30.338868 | -0.32 | -1.05 | 30.338868 | 30.338868 | 30.338868 | 0 |
| 1725656400 | 30.661438 | -1.04 | -3.28 | 30.661438 | 30.661438 | 30.661438 | 0 |
| 1725570000 | 31.70211 | -0.65 | -2.01 | 31.70211 | 31.70211 | 31.70211 | 0 |
| 1725483600 | 32.352401 | 0.06 | 0.19 | 32.352401 | 32.352401 | 32.352401 | 0 |
