Hot Features
프리미엄
OMX Helsinki Technology GI (HX10GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1419.1011 | -6.39 | -0.45 | 1426.7773 | 1432.2215 | 1396.3815 | 0 |
| 1744318800 | 1425.4924 | 66.96 | 4.93 | 1465.6394 | 1468.4046 | 1419.3646 | 0 |
| 1744232400 | 1358.5275 | -76.73 | -5.35 | 1405.3303 | 1405.7995 | 1351.3382 | 0 |
| 1744146000 | 1435.2589 | 38.23 | 2.74 | 1421.7191 | 1450.4622 | 1418.4504 | 0 |
| 1744059600 | 1397.0262 | -56.95 | -3.92 | 1380.8799 | 1443.0492 | 1366.7235 | 0 |
| 1743800400 | 1453.9802 | -46.92 | -3.13 | 1500.8702 | 1503.1545 | 1426.8694 | 0 |
| 1743714000 | 1500.8973 | -42.21 | -2.74 | 1508.4921 | 1524.7819 | 1498.4591 | 0 |
| 1743627600 | 1543.112 | -14.32 | -0.92 | 1556.2907 | 1557.8055 | 1533.2106 | 0 |
| 1743541200 | 1557.4274 | 39.54 | 2.61 | 1524.2594 | 1557.5956 | 1524.2273 | 0 |
| 1743454800 | 1517.8826 | -25.14 | -1.63 | 1524.2427 | 1526.8352 | 1512.7732 | 0 |
| 1743195600 | 1543.0261 | -20.11 | -1.29 | 1561.5516 | 1573.8574 | 1540.8556 | 0 |
| 1743109200 | 1563.1391 | -10.34 | -0.66 | 1576.709 | 1576.709 | 1551.645 | 0 |
| 1743022800 | 1573.4793 | -28.54 | -1.78 | 1605.3871 | 1605.3871 | 1570.3842 | 0 |
| 1742936400 | 1602.0189 | -5.43 | -0.34 | 1602.5916 | 1607.3466 | 1592.9058 | 0 |
| 1742850000 | 1607.4452 | -10.3 | -0.64 | 1616.9976 | 1616.9976 | 1593.5016 | 0 |
| 1742590800 | 1617.7422 | -16.55 | -1.01 | 1633.1783 | 1633.1783 | 1613.0663 | 0 |
| 1742504400 | 1634.2887 | -36.69 | -2.20 | 1675.748 | 1676.901 | 1633.4821 | 0 |
| 1742418000 | 1670.9813 | 1.82 | 0.11 | 1669.5245 | 1683.6884 | 1666.1456 | 0 |
| 1742331600 | 1669.161 | 15.21 | 0.92 | 1663.8973 | 1676.0573 | 1658.2693 | 0 |
| 1742245200 | 1653.9532 | 11.56 | 0.70 | 1644.5988 | 1660.0365 | 1644.5988 | 0 |
| 1741986000 | 1642.3976 | 19.55 | 1.20 | 1624.3208 | 1643.6468 | 1622.1346 | 0 |
| 1741899600 | 1622.8444 | -1.24 | -0.08 | 1626.6069 | 1630.5957 | 1608.9502 | 0 |
| 1741813200 | 1624.087 | -6.51 | -0.40 | 1648.8332 | 1649.9106 | 1620.2475 | 0 |
| 1741726800 | 1630.5924 | -31.11 | -1.87 | 1663.8904 | 1674.4205 | 1630.5924 | 0 |
| 1741640400 | 1661.6995 | -4.84 | -0.29 | 1672.5996 | 1678.8268 | 1651.6144 | 0 |
| 1741384800 | 1666.5393 | -20.24 | -1.20 | 1669.9795 | 1671.9592 | 1659.1567 | 0 |
| 1741298400 | 1686.781 | 55.11 | 3.38 | 1664.5385 | 1689.5252 | 1656.2561 | 0 |
| 1741212000 | 1631.667 | 27.01 | 1.68 | 1646.083 | 1648.0275 | 1622.123 | 0 |
| 1741125600 | 1604.6559 | -32.17 | -1.97 | 1634.2802 | 1637.6573 | 1604.1185 | 0 |
| 1741039200 | 1636.8237 | 22.12 | 1.37 | 1630.3724 | 1645.9616 | 1624.955 | 0 |
| 1740780000 | 1614.7073 | -14.94 | -0.92 | 1607.1238 | 1618.6189 | 1605.7291 | 0 |
| 1740693600 | 1629.6445 | -28.84 | -1.74 | 1646.8285 | 1650.1268 | 1626.6817 | 0 |
| 1740607200 | 1658.4817 | 10.75 | 0.65 | 1654.8898 | 1664.6657 | 1654.8898 | 0 |
| 1740520800 | 1647.7343 | -6 | -0.36 | 1651.2505 | 1655.9274 | 1643.584 | 0 |
| 1740434400 | 1653.7382 | -2.57 | -0.16 | 1661.6411 | 1661.6411 | 1648.6235 | 0 |
| 1740175200 | 1656.3055 | -10.07 | -0.60 | 1680.8615 | 1681.883 | 1656.3055 | 0 |
| 1740088800 | 1666.3737 | -5.49 | -0.33 | 1664.0565 | 1670.739 | 1659.8359 | 0 |
| 1740002400 | 1671.8631 | -23.5 | -1.39 | 1703.1111 | 1707.8515 | 1670.9197 | 0 |
| 1739916000 | 1695.3673 | 37.46 | 2.26 | 1685.4913 | 1704.7393 | 1682.8253 | 0 |
| 1739570400 | 1657.9096 | -31.71 | -1.88 | 1626.2919 | 1663.009 | 1611.6539 | 0 |
| 1739484000 | 1689.6212 | 94.16 | 5.90 | 1670.7536 | 1689.9895 | 1661.7708 | 0 |
| 1739397600 | 1595.4627 | 1.53 | 0.10 | 1605.8689 | 1608.1126 | 1590.0217 | 0 |
| 1739311200 | 1593.9341 | 4.07 | 0.26 | 1588.5338 | 1596.4303 | 1587.1356 | 0 |
| 1739224800 | 1589.8621 | -1.55 | -0.10 | 1597.6151 | 1598.459 | 1582.6678 | 0 |
| 1738965600 | 1591.4123 | -13.69 | -0.85 | 1612.7398 | 1616.5288 | 1589.7976 | 0 |
| 1738879200 | 1605.1015 | 6.75 | 0.42 | 1587.9417 | 1607.4077 | 1587.0869 | 0 |
| 1738792800 | 1598.3558 | 6.45 | 0.40 | 1587.3273 | 1598.3558 | 1578.0252 | 0 |
| 1738706400 | 1591.9093 | 15.42 | 0.98 | 1572.0797 | 1594.0248 | 1569.4025 | 0 |
| 1738620000 | 1576.4888 | -21.79 | -1.36 | 1561.5016 | 1581.4025 | 1557.9001 | 0 |
| 1738360800 | 1598.2753 | -2.01 | -0.13 | 1596.8587 | 1599.9549 | 1590.7206 | 0 |
| 1738274400 | 1600.2893 | 10.2 | 0.64 | 1590.9635 | 1607.5328 | 1590.9635 | 0 |
| 1738188000 | 1590.0882 | 14.77 | 0.94 | 1583.7591 | 1596.9123 | 1577.9055 | 0 |
| 1738101600 | 1575.3182 | 19.09 | 1.23 | 1560.9491 | 1589.4735 | 1560.9491 | 0 |
| 1738015200 | 1556.2252 | -12.9 | -0.82 | 1557.444 | 1563.8662 | 1543.6824 | 0 |
| 1737756000 | 1569.1246 | 15.19 | 0.98 | 1566.698 | 1573.5896 | 1559.5794 | 0 |
| 1737669600 | 1553.9396 | 4.78 | 0.31 | 1557.8625 | 1562.9386 | 1548.9895 | 0 |
| 1737583200 | 1549.1604 | 9.75 | 0.63 | 1547.2662 | 1556.0306 | 1541.6616 | 0 |
| 1737496800 | 1539.41 | -5.52 | -0.36 | 1525.9777 | 1540.142 | 1514.878 | 0 |
| 1737151200 | 1544.9296 | 24.12 | 1.59 | 1530.227 | 1544.9296 | 1527.9034 | 0 |
| 1737064800 | 1520.8128 | 14.66 | 0.97 | 1516.3716 | 1522.3654 | 1511.6641 | 0 |
| 1736978400 | 1506.1521 | 18.89 | 1.27 | 1502.6092 | 1509.9662 | 1489.0695 | 0 |
| 1736892000 | 1487.2655 | -2.1 | -0.14 | 1498.8065 | 1502.344 | 1486.3596 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
