Hot Features
프리미엄
First North Finland EUR GI (FNFIEURGI)
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 | 1511.3613 | -1.58 | -0.10 | 1514.2125 | 1516.0504 | 1488.5115 | 0 |
| 1734645600 | 1512.9422 | -6.85 | -0.45 | 1515.8069 | 1521.9603 | 1505.2107 | 0 |
| 1734559200 | 1519.7878 | -0.89 | -0.06 | 1532.4423 | 1535.871 | 1519.044 | 0 |
| 1734472800 | 1520.6781 | -10.35 | -0.68 | 1537.172 | 1538.9427 | 1512.0592 | 0 |
| 1734386400 | 1531.0302 | -16.9 | -1.09 | 1549.8254 | 1549.8254 | 1523.1442 | 0 |
| 1734127200 | 1547.9265 | -7.02 | -0.45 | 1554.6663 | 1555.042 | 1534.3681 | 0 |
| 1734040800 | 1554.9425 | -5.27 | -0.34 | 1563.5591 | 1566.0825 | 1545.0606 | 0 |
| 1733954400 | 1560.2155 | -17.24 | -1.09 | 1566.3298 | 1567.6077 | 1554.1036 | 0 |
| 1733868000 | 1577.4518 | -1 | -0.06 | 1581.1321 | 1588.8105 | 1572.4839 | 0 |
| 1733781600 | 1578.4522 | 9.73 | 0.62 | 1576.0081 | 1591.4006 | 1573.1181 | 0 |
| 1733522400 | 1568.723 | 0 | 0.00 | 1568.723 | 1568.723 | 1568.723 | 0 |
| 1733436000 | 1568.723 | -1.81 | -0.12 | 1575.3785 | 1579.7421 | 1563.8503 | 0 |
| 1733349600 | 1570.5292 | 14.46 | 0.93 | 1564.3979 | 1575.4393 | 1562.6092 | 0 |
| 1733263200 | 1556.0726 | -1.97 | -0.13 | 1566.0613 | 1569.0236 | 1552.0519 | 0 |
| 1733176800 | 1558.0386 | 15.33 | 0.99 | 1545.9408 | 1558.0386 | 1544.1946 | 0 |
| 1732917600 | 1542.713 | 1.15 | 0.07 | 1541.0417 | 1546.6608 | 1538.2385 | 0 |
| 1732744800 | 1541.5594 | 15.94 | 1.04 | 1535.2574 | 1541.5594 | 1520.3601 | 0 |
| 1732658400 | 1525.6216 | 16.34 | 1.08 | 1509.2791 | 1527.5807 | 1506.0762 | 0 |
| 1732572000 | 1509.2829 | 18.01 | 1.21 | 1494.8045 | 1512.2469 | 1493.4277 | 0 |
| 1732312800 | 1491.2697 | 0.62 | 0.04 | 1498.2053 | 1502.0989 | 1484.6742 | 0 |
| 1732226400 | 1490.653 | -9.53 | -0.64 | 1503.3733 | 1507.0404 | 1487.4047 | 0 |
| 1732140000 | 1500.1813 | 4.3 | 0.29 | 1505.3135 | 1511.797 | 1496.2071 | 0 |
| 1732053600 | 1495.8771 | -3.01 | -0.20 | 1506.156 | 1513.1791 | 1490.5108 | 0 |
| 1731967200 | 1498.8907 | -10.74 | -0.71 | 1515.1597 | 1515.7545 | 1496.7475 | 0 |
| 1731708000 | 1509.6298 | -6.51 | -0.43 | 1515.4422 | 1519.3447 | 1504.2489 | 0 |
| 1731621600 | 1516.1446 | 6.8 | 0.45 | 1512.0209 | 1520.3752 | 1508.7835 | 0 |
| 1731535200 | 1509.3399 | -1.99 | -0.13 | 1509.5366 | 1516.4182 | 1504.6845 | 0 |
| 1731448800 | 1511.3333 | -14.56 | -0.95 | 1524.2544 | 1527.2647 | 1508.3198 | 0 |
| 1731362400 | 1525.8943 | -12.8 | -0.83 | 1548.5855 | 1554.2738 | 1525.8943 | 0 |
| 1731103200 | 1538.6974 | 5.56 | 0.36 | 1532.4091 | 1546.3154 | 1530.8574 | 0 |
| 1731016800 | 1533.1411 | 5.9 | 0.39 | 1526.2129 | 1540.3271 | 1525.9306 | 0 |
| 1730930400 | 1527.2449 | -22.42 | -1.45 | 1557.3911 | 1563.3966 | 1520.7831 | 0 |
| 1730844000 | 1549.6648 | -11.51 | -0.74 | 1556.2271 | 1562.2852 | 1549.6648 | 0 |
| 1730757600 | 1561.1706 | -20.59 | -1.30 | 1587.1243 | 1592.0201 | 1557.9938 | 0 |
| 1730494800 | 1581.763 | 1.93 | 0.12 | 1581.6573 | 1598.5514 | 1581.6573 | 0 |
| 1730408400 | 1579.8325 | -18.29 | -1.14 | 1594.8378 | 1601.6108 | 1578.2072 | 0 |
| 1730322000 | 1598.1203 | -16.26 | -1.01 | 1617.8231 | 1623.0494 | 1595.4106 | 0 |
| 1730235600 | 1614.381 | -12.55 | -0.77 | 1626.3795 | 1627.5332 | 1609.7553 | 0 |
| 1730149200 | 1626.9322 | 13.84 | 0.86 | 1615.1974 | 1628.7521 | 1611.463 | 0 |
| 1729890000 | 1613.0917 | 8.42 | 0.52 | 1612.8359 | 1618.0354 | 1602.0456 | 0 |
| 1729803600 | 1604.6673 | -12.43 | -0.77 | 1618.5146 | 1626.619 | 1604.6673 | 0 |
| 1729717200 | 1617.098 | -22.32 | -1.36 | 1628.3799 | 1630.8103 | 1614.1472 | 0 |
| 1729630800 | 1639.4137 | -26.23 | -1.57 | 1655.85 | 1660.1416 | 1629.1963 | 0 |
| 1729544400 | 1665.643 | -17.56 | -1.04 | 1678.3194 | 1685.7428 | 1661.8465 | 0 |
| 1729285200 | 1683.201 | -4.05 | -0.24 | 1690.0059 | 1698.374 | 1676.0942 | 0 |
| 1729198800 | 1687.2518 | 3.05 | 0.18 | 1693.9447 | 1697.3057 | 1677.9844 | 0 |
| 1729112400 | 1684.2005 | -5.67 | -0.34 | 1684.3024 | 1687.3642 | 1677.2787 | 0 |
| 1729026000 | 1689.871 | -8.44 | -0.50 | 1696.7549 | 1704.2021 | 1688.8746 | 0 |
| 1728939600 | 1698.3104 | -2.63 | -0.15 | 1703.158 | 1709.1516 | 1691.1895 | 0 |
| 1728680400 | 1700.9439 | -7.37 | -0.43 | 1711.2371 | 1713.963 | 1698.7892 | 0 |
| 1728594000 | 1708.3159 | 8.64 | 0.51 | 1702.682 | 1711.4614 | 1698.3421 | 0 |
| 1728507600 | 1699.6771 | -0.1 | -0.01 | 1700.1055 | 1712.7722 | 1695.1777 | 0 |
| 1728421200 | 1699.7749 | -10.48 | -0.61 | 1706.7398 | 1706.7398 | 1688.896 | 0 |
| 1728334800 | 1710.25 | 5.27 | 0.31 | 1711.4759 | 1716.7572 | 1699.4946 | 0 |
| 1728075600 | 1704.9794 | 1.28 | 0.08 | 1705.3071 | 1719.4195 | 1696.8582 | 0 |
| 1727989200 | 1703.6984 | -0.93 | -0.05 | 1708.9602 | 1709.1726 | 1698.7788 | 0 |
| 1727902800 | 1704.6239 | -5.32 | -0.31 | 1701.9235 | 1713.9698 | 1699.1096 | 0 |
| 1727816400 | 1709.9473 | 1.85 | 0.11 | 1713.761 | 1722.564 | 1703.435 | 0 |
| 1727730000 | 1708.1009 | -15.51 | -0.90 | 1724.033 | 1731.2926 | 1708.1009 | 0 |
| 1727470800 | 1723.6102 | 2.62 | 0.15 | 1724.1262 | 1725.9184 | 1712.3043 | 0 |
| 1727384400 | 1720.9873 | -3.06 | -0.18 | 1723.1632 | 1724.8285 | 1713.007 | 0 |
| 1727298000 | 1724.0424 | 0.98 | 0.06 | 1724.1955 | 1725.1225 | 1716.9772 | 0 |
| 1727211600 | 1723.0584 | 2.8 | 0.16 | 1725.7637 | 1726.5221 | 1713.7143 | 0 |
| 1727125200 | 1720.2561 | -5.66 | -0.33 | 1723.6643 | 1729.8184 | 1715.0445 | 0 |
