Hot Features
프리미엄
First North Sweden EUR GI (FNSEEURGI)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 1676.3142 | -45.61 | -2.65 | 1711.4068 | 1711.4068 | 1675.8989 | 0 |
| 1741039200 | 1721.922 | 1.16 | 0.07 | 1720.1274 | 1723.4624 | 1707.9873 | 0 |
| 1740780000 | 1720.7647 | -4.59 | -0.27 | 1709.5937 | 1724.7843 | 1708.5956 | 0 |
| 1740693600 | 1725.3553 | -8.18 | -0.47 | 1734.2638 | 1738.8011 | 1722.1395 | 0 |
| 1740607200 | 1733.5389 | -10.41 | -0.60 | 1747.3491 | 1748.0184 | 1730.6528 | 0 |
| 1740520800 | 1743.9532 | 7.7 | 0.44 | 1745.4147 | 1751.7807 | 1737.0171 | 0 |
| 1740434400 | 1736.2504 | -11.46 | -0.66 | 1741.0414 | 1746.6119 | 1732.1711 | 0 |
| 1740175200 | 1747.712 | 2.67 | 0.15 | 1750.8065 | 1758.7932 | 1741.8693 | 0 |
| 1740088800 | 1745.0467 | 1.51 | 0.09 | 1749.6348 | 1753.6151 | 1743.4499 | 0 |
| 1740002400 | 1743.5342 | -12.45 | -0.71 | 1753.5688 | 1758.5069 | 1738.8277 | 0 |
| 1739916000 | 1755.9883 | 9.06 | 0.52 | 1748.2413 | 1757.5332 | 1744.5115 | 0 |
| 1739570400 | 1746.9247 | 7.12 | 0.41 | 1756.1225 | 1760.1602 | 1743.816 | 0 |
| 1739484000 | 1739.8053 | 41.68 | 2.45 | 1712.6678 | 1743.6131 | 1710.4096 | 0 |
| 1739397600 | 1698.124 | 2.98 | 0.18 | 1698.6849 | 1706.7765 | 1694.6953 | 0 |
| 1739311200 | 1695.1442 | 5.25 | 0.31 | 1687.8218 | 1695.5394 | 1682.9088 | 0 |
| 1739224800 | 1689.8952 | 7.2 | 0.43 | 1687.5285 | 1691.011 | 1684.163 | 0 |
| 1738965600 | 1682.6962 | -10.29 | -0.61 | 1684.0044 | 1691.7756 | 1679.6935 | 0 |
| 1738879200 | 1692.9822 | 17.95 | 1.07 | 1693.3894 | 1702.1172 | 1685.0596 | 0 |
| 1738792800 | 1675.0359 | 11.04 | 0.66 | 1662.5325 | 1675.0359 | 1661.5259 | 0 |
| 1738706400 | 1663.9985 | 16.52 | 1.00 | 1651.5071 | 1663.9985 | 1650.8599 | 0 |
| 1738620000 | 1647.4797 | -15.87 | -0.95 | 1637.0715 | 1648.7835 | 1630.6791 | 0 |
| 1738360800 | 1663.345 | 12.23 | 0.74 | 1647.9091 | 1663.345 | 1646.3396 | 0 |
| 1738274400 | 1651.117 | 17.99 | 1.10 | 1637.6767 | 1651.117 | 1637.3889 | 0 |
| 1738188000 | 1633.1306 | 6.08 | 0.37 | 1633.2143 | 1639.0447 | 1628.6134 | 0 |
| 1738101600 | 1627.0489 | 7.15 | 0.44 | 1621.6542 | 1631.6686 | 1621.6542 | 0 |
| 1738015200 | 1619.9012 | -7.38 | -0.45 | 1619.6862 | 1621.157 | 1612.223 | 0 |
| 1737756000 | 1627.2844 | 9.22 | 0.57 | 1629.4246 | 1634.086 | 1624.0799 | 0 |
| 1737669600 | 1618.0654 | -12.4 | -0.76 | 1625.705 | 1628.4061 | 1613.5608 | 0 |
| 1737583200 | 1630.4667 | 3.15 | 0.19 | 1634.4543 | 1641.6302 | 1627.7121 | 0 |
| 1737496800 | 1627.3202 | 1.19 | 0.07 | 1621.4141 | 1628.4919 | 1619.44 | 0 |
| 1737151200 | 1626.1319 | 6 | 0.37 | 1622.9464 | 1627.7938 | 1620.2293 | 0 |
| 1737064800 | 1620.1344 | 2.65 | 0.16 | 1617.3748 | 1626.1525 | 1613.6165 | 0 |
| 1736978400 | 1617.488 | 31.55 | 1.99 | 1596.8666 | 1617.488 | 1594.1631 | 0 |
| 1736892000 | 1585.9413 | 16.6 | 1.06 | 1581.4534 | 1592.8372 | 1581.0664 | 0 |
| 1736805600 | 1569.3434 | -21.25 | -1.34 | 1590.1581 | 1590.7479 | 1569.1587 | 0 |
| 1736546400 | 1590.5945 | -7.3 | -0.46 | 1598.4931 | 1601.7562 | 1588.7398 | 0 |
| 1736373600 | 1597.8914 | -11.7 | -0.73 | 1604.2134 | 1608.8393 | 1594.3814 | 0 |
| 1736287200 | 1609.5954 | -9.57 | -0.59 | 1628.9433 | 1633.2874 | 1608.7784 | 0 |
| 1736200800 | 1619.1703 | -4.1 | -0.25 | 1621.3337 | 1624.0324 | 1618.0146 | 0 |
| 1735941600 | 1623.2663 | -1.13 | -0.07 | 1625.0387 | 1629.7301 | 1621.9351 | 0 |
| 1735855200 | 1624.3945 | 27.05 | 1.69 | 1600.8853 | 1624.4979 | 1600.8418 | 0 |
| 1735682400 | 1597.3483 | 3.01 | 0.19 | 1596.7045 | 1598.3904 | 1593.9096 | 0 |
| 1735596000 | 1594.3394 | 3 | 0.19 | 1589.825 | 1594.3679 | 1580.0208 | 0 |
| 1735336800 | 1591.3381 | 13.16 | 0.83 | 1586.1706 | 1596.0328 | 1586.1138 | 0 |
| 1735250400 | 1578.1736 | 4.47 | 0.28 | 1576.8632 | 1581.1787 | 1575.6221 | 0 |
| 1735077600 | 1573.7008 | -8.12 | -0.51 | 1582.0164 | 1583.0308 | 1573.2929 | 0 |
| 1734991200 | 1581.8205 | -6.07 | -0.38 | 1578.5894 | 1587.1978 | 1575.1206 | 0 |
| 1734732000 | 1587.8855 | -0.01 | -0.00 | 1584.845 | 1587.8855 | 1560.832 | 0 |
| 1734645600 | 1587.8998 | -6.9 | -0.43 | 1581.5912 | 1588.5872 | 1580.0633 | 0 |
| 1734559200 | 1594.7952 | 6.91 | 0.44 | 1589.1926 | 1594.7952 | 1588.5257 | 0 |
| 1734472800 | 1587.8834 | -11.05 | -0.69 | 1592.1905 | 1596.052 | 1585.5961 | 0 |
| 1734386400 | 1598.9345 | 11.58 | 0.73 | 1586.4292 | 1599.7052 | 1582.3202 | 0 |
| 1734127200 | 1587.3563 | -7.56 | -0.47 | 1597.9178 | 1600.0853 | 1586.7398 | 0 |
| 1734040800 | 1594.9134 | -2.15 | -0.13 | 1597.7352 | 1597.9239 | 1590.631 | 0 |
| 1733954400 | 1597.0586 | -1.25 | -0.08 | 1593.585 | 1598.5734 | 1587.7068 | 0 |
| 1733868000 | 1598.3056 | -7.78 | -0.48 | 1602.3076 | 1603.3436 | 1596.2096 | 0 |
| 1733781600 | 1606.085 | -10.6 | -0.66 | 1621.5818 | 1621.936 | 1604.6353 | 0 |
| 1733522400 | 1616.6824 | 10.49 | 0.65 | 1608.3353 | 1616.9132 | 1606.4416 | 0 |
| 1733436000 | 1606.196 | -5.8 | -0.36 | 1616.7686 | 1618.0231 | 1600.1674 | 0 |
