Hot Features
프리미엄
First North Sweden SEK GI (FNSESEKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 2006.2062 | 27.14 | 1.37 | 2003.0589 | 2012.7661 | 1999.8464 | 0 |
| 1745528400 | 1979.0618 | -3.85 | -0.19 | 1979.1503 | 1983.3094 | 1969.7463 | 0 |
| 1745442000 | 1982.9091 | 23.87 | 1.22 | 1975.7885 | 1987.3004 | 1968.7464 | 0 |
| 1745355600 | 1959.0428 | 9.76 | 0.50 | 1939.272 | 1960.713 | 1938.3947 | 0 |
| 1745269200 | 1949.2787 | 0 | 0.00 | 1949.2783 | 1949.279 | 1949.2765 | 0 |
| 1744923600 | 1949.2771 | -1.19 | -0.06 | 1951.9987 | 1959.4903 | 1944.7845 | 0 |
| 1744837200 | 1950.4686 | 1.66 | 0.09 | 1939.0273 | 1950.4686 | 1933.3853 | 0 |
| 1744750800 | 1948.8046 | 21.94 | 1.14 | 1937.1136 | 1950.8195 | 1936.3476 | 0 |
| 1744664400 | 1926.8667 | 40.7 | 2.16 | 1915.2419 | 1928.0485 | 1913.4956 | 0 |
| 1744405200 | 1886.1639 | 1.61 | 0.09 | 1896.0294 | 1896.0294 | 1871.3496 | 0 |
| 1744318800 | 1884.5513 | 60.87 | 3.34 | 1924.5733 | 1927.3278 | 1882.3109 | 0 |
| 1744232400 | 1823.6807 | -48.01 | -2.56 | 1850.1658 | 1852.8668 | 1803.148 | 0 |
| 1744146000 | 1871.6864 | 33.73 | 1.84 | 1863.2044 | 1877.1189 | 1847.9114 | 0 |
| 1744059600 | 1837.9594 | -54.36 | -2.87 | 1795.7664 | 1857.1602 | 1784.7873 | 0 |
| 1743800400 | 1892.3191 | -54.4 | -2.79 | 1956.6255 | 1959.9374 | 1885.2081 | 0 |
| 1743714000 | 1946.716 | -23.09 | -1.17 | 1952.1633 | 1970.7029 | 1942.2474 | 0 |
| 1743627600 | 1969.8062 | -5.32 | -0.27 | 1966.3504 | 1969.8062 | 1957.9648 | 0 |
| 1743541200 | 1975.1283 | 17.63 | 0.90 | 1966.3825 | 1976.7089 | 1961.1759 | 0 |
| 1743454800 | 1957.4982 | -17.58 | -0.89 | 1959.5147 | 1960.4827 | 1947.5638 | 0 |
| 1743195600 | 1975.0822 | -12.12 | -0.61 | 1986.0532 | 1988.0006 | 1967.756 | 0 |
| 1743109200 | 1987.1998 | 5.95 | 0.30 | 1979.0872 | 1987.1998 | 1974.829 | 0 |
| 1743022800 | 1981.2504 | -19.63 | -0.98 | 2003.8193 | 2005.7212 | 1980.6249 | 0 |
| 1742936400 | 2000.8823 | -2.7 | -0.13 | 2004.8741 | 2006.3816 | 1993.7698 | 0 |
| 1742850000 | 2003.587 | -0.77 | -0.04 | 2008.6723 | 2014.3479 | 1993.6848 | 0 |
| 1742590800 | 2004.3575 | -5.23 | -0.26 | 2008.7028 | 2010.4413 | 1990.2889 | 0 |
| 1742504400 | 2009.5832 | 9.26 | 0.46 | 2001.4686 | 2009.5996 | 1993.5541 | 0 |
| 1742418000 | 2000.324 | 13.73 | 0.69 | 1992.4958 | 2001.008 | 1984.6915 | 0 |
| 1742331600 | 1986.5923 | -9.52 | -0.48 | 1999.4887 | 2008.0811 | 1981.8344 | 0 |
| 1742245200 | 1996.111 | 11.78 | 0.59 | 1992.2089 | 1998.2636 | 1987.0155 | 0 |
| 1741986000 | 1984.3296 | 20.77 | 1.06 | 1964.0682 | 1984.9626 | 1964.0611 | 0 |
| 1741899600 | 1963.5587 | 7.85 | 0.40 | 1960.9854 | 1965.4769 | 1944.613 | 0 |
| 1741813200 | 1955.7083 | 13.67 | 0.70 | 1955.3898 | 1961.6301 | 1945.7994 | 0 |
| 1741726800 | 1942.0358 | -34.83 | -1.76 | 1973.8808 | 1976.5942 | 1940.076 | 0 |
| 1741640400 | 1976.8681 | -17.9 | -0.90 | 1999.2024 | 2006.5031 | 1974.4161 | 0 |
| 1741384800 | 1994.7645 | 4.41 | 0.22 | 1986.5788 | 1996.0186 | 1985.0017 | 0 |
| 1741298400 | 1990.3542 | -15.17 | -0.76 | 2011.6603 | 2012.0422 | 1979.857 | 0 |
| 1741212000 | 2005.5242 | 6.57 | 0.33 | 2027.0679 | 2030.0476 | 2004.2465 | 0 |
| 1741125600 | 1998.9545 | -50.6 | -2.47 | 2033.4685 | 2033.6082 | 1998.9545 | 0 |
| 1741039200 | 2049.5566 | -14.8 | -0.72 | 2059.7305 | 2060.9314 | 2044.5548 | 0 |
| 1740780000 | 2064.3582 | -8.33 | -0.40 | 2057.1473 | 2072.4633 | 2053.5166 | 0 |
| 1740693600 | 2072.6927 | -6.07 | -0.29 | 2080.2543 | 2083.7725 | 2068.7711 | 0 |
| 1740607200 | 2078.761 | -8.66 | -0.41 | 2093.0622 | 2093.0622 | 2075.8227 | 0 |
| 1740520800 | 2087.417 | 6.27 | 0.30 | 2089.1289 | 2096.5602 | 2080.1041 | 0 |
| 1740434400 | 2081.1451 | -7.37 | -0.35 | 2086.1506 | 2091.292 | 2076.7952 | 0 |
| 1740175200 | 2088.517 | -4.78 | -0.23 | 2099.204 | 2106.181 | 2083.1445 | 0 |
| 1740088800 | 2093.3012 | -3.43 | -0.16 | 2099.1696 | 2102.8427 | 2091.3857 | 0 |
| 1740002400 | 2096.7326 | -16.49 | -0.78 | 2107.8015 | 2111.9721 | 2092.3417 | 0 |
| 1739916000 | 2113.2192 | 3.3 | 0.16 | 2105.6432 | 2116.4212 | 2101.0545 | 0 |
| 1739570400 | 2109.9142 | 6.51 | 0.31 | 2117.0632 | 2122.1738 | 2106.3281 | 0 |
| 1739484000 | 2103.4092 | 41.31 | 2.00 | 2079.3051 | 2107.621 | 2076.9679 | 0 |
| 1739397600 | 2062.1041 | 14.85 | 0.73 | 2060.1789 | 2069.9009 | 2058.5697 | 0 |
| 1739311200 | 2047.2558 | 3.84 | 0.19 | 2042.5203 | 2047.7332 | 2034.5808 | 0 |
| 1739224800 | 2043.4134 | 0.27 | 0.01 | 2049.5095 | 2053.6925 | 2039.5022 | 0 |
| 1738965600 | 2043.1434 | -14.86 | -0.72 | 2048.8304 | 2052.5952 | 2039.4975 | 0 |
| 1738879200 | 2058.0066 | 17.23 | 0.84 | 2060.6671 | 2072.2756 | 2049.2326 | 0 |
| 1738792800 | 2040.7808 | 5.1 | 0.25 | 2033.0325 | 2040.7808 | 2029.6811 | 0 |
| 1738706400 | 2035.6836 | 6.57 | 0.32 | 2030.6939 | 2035.6836 | 2029.2642 | 0 |
| 1738620000 | 2029.1114 | -25.74 | -1.25 | 2023.531 | 2030.1681 | 2015.4368 | 0 |
| 1738360800 | 2054.854 | 18.87 | 0.93 | 2031.7387 | 2054.854 | 2030.3413 | 0 |
| 1738274400 | 2035.9865 | 25.33 | 1.26 | 2015.2945 | 2035.9865 | 2014.7284 | 0 |
| 1738188000 | 2010.6576 | 3.83 | 0.19 | 2012.2645 | 2016.2199 | 2006.9178 | 0 |
| 1738101600 | 2006.8239 | 8.12 | 0.41 | 2001.7559 | 2011.8206 | 2001.7559 | 0 |
| 1738015200 | 1998.7041 | -6.92 | -0.35 | 2000.8233 | 2001.0201 | 1990.8589 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
