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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1663.345 | 12.23 | 0.74 | 1647.9091 | 1663.345 | 1646.3396 | 0 |
| 1738274400 | 1651.117 | 17.99 | 1.10 | 1637.7546 | 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 | 1635.5308 | 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 | 1624.9794 | 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 | 1590.2277 | 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 | 1597.8889 | 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 | 1602.5876 | 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 |
| 1733349600 | 1611.9922 | 10.11 | 0.63 | 1607.5043 | 1612.3452 | 1603.4837 | 0 |
| 1733263200 | 1601.8868 | -3.96 | -0.25 | 1609.8126 | 1613.669 | 1598.7363 | 0 |
| 1733176800 | 1605.8421 | 4.9 | 0.31 | 1599.0476 | 1609.7485 | 1597.1802 | 0 |
| 1732917600 | 1600.941 | -5.37 | -0.33 | 1605.571 | 1605.571 | 1597.6292 | 0 |
| 1732744800 | 1606.3074 | -4 | -0.25 | 1616.0469 | 1617.578 | 1605.1149 | 0 |
| 1732658400 | 1610.3051 | -14.17 | -0.87 | 1614.5941 | 1616.3853 | 1605.8453 | 0 |
| 1732572000 | 1624.4768 | 10.39 | 0.64 | 1625.7126 | 1626.7461 | 1614.1916 | 0 |
| 1732312800 | 1614.0909 | 34.88 | 2.21 | 1586.8989 | 1614.0909 | 1584.0565 | 0 |
| 1732226400 | 1579.212 | 6.84 | 0.43 | 1575.6142 | 1580.1726 | 1564.8808 | 0 |
| 1732140000 | 1572.375 | -5.39 | -0.34 | 1594.1818 | 1601.2337 | 1569.3346 | 0 |
| 1732053600 | 1577.7606 | -4.82 | -0.30 | 1589.395 | 1591.358 | 1566.904 | 0 |
| 1731967200 | 1582.5814 | -12.22 | -0.77 | 1595.8893 | 1599.5645 | 1574.6155 | 0 |
| 1731708000 | 1594.8062 | -13.93 | -0.87 | 1602.0046 | 1605.9398 | 1590.8638 | 0 |
| 1731621600 | 1608.7405 | 26.08 | 1.65 | 1597.7402 | 1611.0592 | 1596.9795 | 0 |
| 1731535200 | 1582.6652 | -11.81 | -0.74 | 1595.2096 | 1604.5109 | 1575.1704 | 0 |
| 1731448800 | 1594.4783 | -12.37 | -0.77 | 1601.8123 | 1606.3038 | 1590.6812 | 0 |
| 1731362400 | 1606.8476 | -4.45 | -0.28 | 1617.47 | 1619.0579 | 1602.2554 | 0 |
| 1731103200 | 1611.2968 | -13.18 | -0.81 | 1625.5959 | 1626.4081 | 1609.8119 | 0 |
| 1731016800 | 1624.481 | 15.16 | 0.94 | 1613.6107 | 1627.2904 | 1610.5193 | 0 |
| 1730930400 | 1609.3187 | -15.44 | -0.95 | 1624.7755 | 1635.186 | 1604.0214 | 0 |
| 1730844000 | 1624.7621 | -13.33 | -0.81 | 1636.2947 | 1637.2568 | 1617.8602 | 0 |
| 1730757600 | 1638.09 | -4.77 | -0.29 | 1647.4567 | 1649.8753 | 1636.1376 | 0 |
| 1730494800 | 1642.8561 | 2.01 | 0.12 | 1641.6568 | 1651.6204 | 1640.3974 | 0 |
