Hot Features
프리미엄
First North Sweden SEK PI (FNSESEKPI)
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 | 1855.7245 | 24.37 | 1.33 | 1851.9702 | 1861.7948 | 1849.8393 | 0 |
| 1745528400 | 1831.3532 | -3.69 | -0.20 | 1831.4352 | 1835.2841 | 1822.7324 | 0 |
| 1745442000 | 1835.0474 | 21.94 | 1.21 | 1828.4573 | 1839.1116 | 1821.9398 | 0 |
| 1745355600 | 1813.1033 | 9.04 | 0.50 | 1794.8054 | 1814.6491 | 1793.9935 | 0 |
| 1745269200 | 1804.0666 | 0 | 0.00 | 1804.0663 | 1804.0669 | 1804.0647 | 0 |
| 1744923600 | 1804.0652 | -1.1 | -0.06 | 1806.584 | 1813.5175 | 1799.9072 | 0 |
| 1744837200 | 1805.1679 | 0.85 | 0.05 | 1794.5749 | 1805.1679 | 1789.3512 | 0 |
| 1744750800 | 1804.316 | 20.01 | 1.12 | 1793.4918 | 1806.1815 | 1792.7826 | 0 |
| 1744664400 | 1784.3103 | 37.69 | 2.16 | 1773.5455 | 1785.4047 | 1771.9284 | 0 |
| 1744405200 | 1746.6189 | -8.52 | -0.49 | 1754.9287 | 1755.7553 | 1732.8993 | 0 |
| 1744318800 | 1755.1355 | 56.69 | 3.34 | 1791.4604 | 1794.9744 | 1753.049 | 0 |
| 1744232400 | 1698.445 | -44.71 | -2.56 | 1723.1113 | 1725.6268 | 1679.3223 | 0 |
| 1744146000 | 1743.154 | 31.41 | 1.84 | 1735.2545 | 1748.2135 | 1721.0118 | 0 |
| 1744059600 | 1711.7432 | -50.68 | -2.88 | 1672.4465 | 1729.6259 | 1662.2211 | 0 |
| 1743800400 | 1762.4204 | -50.69 | -2.80 | 1822.3135 | 1825.3981 | 1755.7975 | 0 |
| 1743714000 | 1813.1097 | -21.51 | -1.17 | 1817.4429 | 1835.4503 | 1808.9478 | 0 |
| 1743627600 | 1834.6151 | -4.96 | -0.27 | 1831.3965 | 1834.6151 | 1823.5864 | 0 |
| 1743541200 | 1839.5719 | 16.42 | 0.90 | 1831.4264 | 1841.0441 | 1826.5772 | 0 |
| 1743454800 | 1823.1519 | -16.47 | -0.90 | 1825.03 | 1825.9316 | 1813.8987 | 0 |
| 1743195600 | 1839.6253 | -11.29 | -0.61 | 1849.8438 | 1851.6577 | 1832.8015 | 0 |
| 1743109200 | 1850.9118 | 5.54 | 0.30 | 1843.3556 | 1850.9118 | 1839.3894 | 0 |
| 1743022800 | 1845.3705 | -18.29 | -0.98 | 1866.3915 | 1868.1629 | 1844.7878 | 0 |
| 1742936400 | 1863.6559 | -2.52 | -0.13 | 1867.3739 | 1868.778 | 1857.0312 | 0 |
| 1742850000 | 1866.1751 | -0.72 | -0.04 | 1870.9116 | 1876.198 | 1856.9521 | 0 |
| 1742590800 | 1866.8928 | -4.87 | -0.26 | 1870.9401 | 1872.5593 | 1853.789 | 0 |
| 1742504400 | 1871.7601 | 8.25 | 0.44 | 1864.2005 | 1871.7754 | 1856.8273 | 0 |
| 1742418000 | 1863.5078 | 12.79 | 0.69 | 1856.2151 | 1864.1451 | 1848.9445 | 0 |
| 1742331600 | 1850.7154 | -8.87 | -0.48 | 1862.7297 | 1870.7344 | 1846.2829 | 0 |
| 1742245200 | 1859.583 | 10.98 | 0.59 | 1855.9478 | 1861.5884 | 1851.1097 | 0 |
| 1741986000 | 1848.6074 | 19.35 | 1.06 | 1829.7319 | 1849.1971 | 1829.7253 | 0 |
| 1741899600 | 1829.2572 | 7.31 | 0.40 | 1826.8599 | 1831.0442 | 1811.6073 | 0 |
| 1741813200 | 1821.9438 | 12.74 | 0.70 | 1821.647 | 1827.4605 | 1812.7126 | 0 |
| 1741726800 | 1809.2064 | -32.45 | -1.76 | 1838.8733 | 1841.4011 | 1807.3806 | 0 |
| 1741640400 | 1841.6563 | -16.67 | -0.90 | 1862.463 | 1869.2643 | 1839.372 | 0 |
| 1741384800 | 1858.3286 | 4.11 | 0.22 | 1850.7028 | 1859.497 | 1849.2336 | 0 |
| 1741298400 | 1854.22 | -14.13 | -0.76 | 1874.0688 | 1874.4246 | 1844.4407 | 0 |
| 1741212000 | 1868.3524 | 6.12 | 0.33 | 1888.4226 | 1891.1985 | 1867.1621 | 0 |
| 1741125600 | 1862.232 | -47.14 | -2.47 | 1895.3405 | 1895.3405 | 1862.232 | 0 |
| 1741039200 | 1909.3731 | -13.79 | -0.72 | 1918.8512 | 1919.9699 | 1904.7135 | 0 |
| 1740780000 | 1923.1623 | -7.76 | -0.40 | 1916.4447 | 1930.713 | 1913.0623 | 0 |
| 1740693600 | 1930.9268 | -5.65 | -0.29 | 1937.9713 | 1941.2488 | 1927.2734 | 0 |
| 1740607200 | 1936.5801 | -8.06 | -0.41 | 1949.0866 | 1949.9031 | 1933.8427 | 0 |
| 1740520800 | 1944.644 | 5.84 | 0.30 | 1946.2388 | 1953.1618 | 1937.8312 | 0 |
| 1740434400 | 1938.801 | -6.87 | -0.35 | 1942.9883 | 1948.2539 | 1934.7486 | 0 |
| 1740175200 | 1945.6687 | -4.46 | -0.23 | 1955.6248 | 1962.1246 | 1940.6637 | 0 |
| 1740088800 | 1950.1257 | -3.2 | -0.16 | 1955.5927 | 1959.0146 | 1948.3412 | 0 |
| 1740002400 | 1953.3224 | -15.36 | -0.78 | 1963.6342 | 1967.5195 | 1949.2319 | 0 |
| 1739916000 | 1968.6814 | 3.08 | 0.16 | 1961.6235 | 1971.6644 | 1957.3487 | 0 |
| 1739570400 | 1965.6025 | 6.06 | 0.31 | 1973.3498 | 1977.0235 | 1962.2616 | 0 |
| 1739484000 | 1959.5424 | 38.48 | 2.00 | 1937.087 | 1963.4661 | 1934.9096 | 0 |
| 1739397600 | 1921.0624 | 13.83 | 0.73 | 1917.2587 | 1928.326 | 1917.2587 | 0 |
| 1739311200 | 1907.2297 | 3.58 | 0.19 | 1902.8181 | 1907.6744 | 1895.4216 | 0 |
| 1739224800 | 1903.6501 | 0.25 | 0.01 | 1909.3292 | 1913.2261 | 1900.0064 | 0 |
| 1738965600 | 1903.3986 | -13.85 | -0.72 | 1908.6966 | 1912.2039 | 1900.002 | 0 |
| 1738879200 | 1917.2451 | 16.05 | 0.84 | 1919.7237 | 1930.5382 | 1909.0712 | 0 |
| 1738792800 | 1901.1976 | 4.75 | 0.25 | 1893.9792 | 1901.1976 | 1890.857 | 0 |
| 1738706400 | 1896.4489 | 5.63 | 0.30 | 1891.4421 | 1896.4489 | 1890.467 | 0 |
| 1738620000 | 1890.8225 | -23.99 | -1.25 | 1885.6224 | 1891.8072 | 1878.0798 | 0 |
| 1738360800 | 1914.8107 | 17.58 | 0.93 | 1893.2708 | 1914.8107 | 1891.9686 | 0 |
| 1738274400 | 1897.2291 | 23.6 | 1.26 | 1877.7595 | 1897.2291 | 1877.4197 | 0 |
| 1738188000 | 1873.6264 | 3.57 | 0.19 | 1875.1238 | 1878.8096 | 1870.1414 | 0 |
| 1738101600 | 1870.054 | 7.57 | 0.41 | 1865.3313 | 1874.7101 | 1865.3313 | 0 |
| 1738015200 | 1862.4875 | -6.45 | -0.35 | 1864.4623 | 1864.6457 | 1855.1771 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
