Hot Features
프리미엄
OMX Helsinki Telecommunications GI (HX15GI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 5101.0846 | -66.23 | -1.28 | 5119.5941 | 5128.85 | 5082.9475 | 0 |
| 1740693600 | 5167.3175 | -19.72 | -0.38 | 5171.9996 | 5187.3693 | 5154.5346 | 0 |
| 1740607200 | 5187.0413 | 13.08 | 0.25 | 5176.8904 | 5201.5361 | 5163.7774 | 0 |
| 1740520800 | 5173.9661 | 4.15 | 0.08 | 5169.2288 | 5189.6741 | 5150.2138 | 0 |
| 1740434400 | 5169.8161 | -33.27 | -0.64 | 5166.557 | 5208.9107 | 5155.7299 | 0 |
| 1740175200 | 5203.0873 | 18.3 | 0.35 | 5158.519 | 5203.0873 | 5146.0597 | 0 |
| 1740088800 | 5184.7832 | 65.86 | 1.29 | 5162.4147 | 5186.8394 | 5146.5839 | 0 |
| 1740002400 | 5118.925 | -71.57 | -1.38 | 5205.2198 | 5212.7974 | 5099.8432 | 0 |
| 1739916000 | 5190.4933 | 14.19 | 0.27 | 5197.8164 | 5211.5032 | 5163.6685 | 0 |
| 1739570400 | 5176.2984 | 9.85 | 0.19 | 5144.2129 | 5197.6701 | 5134.2556 | 0 |
| 1739484000 | 5166.4507 | 21.44 | 0.42 | 5134.6015 | 5175.6364 | 5101.0119 | 0 |
| 1739397600 | 5145.01 | 70.63 | 1.39 | 5116.0482 | 5156.961 | 5091.9012 | 0 |
| 1739311200 | 5074.3794 | -18.81 | -0.37 | 5098.9697 | 5102.9709 | 5057.3427 | 0 |
| 1739224800 | 5093.1938 | 28.69 | 0.57 | 5063.1548 | 5172.3476 | 5063.1548 | 0 |
| 1738965600 | 5064.5022 | 33.97 | 0.68 | 5047.6364 | 5064.5022 | 5027.9683 | 0 |
| 1738879200 | 5030.529 | 28.17 | 0.56 | 5021.8878 | 5088.6671 | 5021.7006 | 0 |
| 1738792800 | 5002.3617 | 83.24 | 1.69 | 4883.3286 | 5002.3617 | 4874.4216 | 0 |
| 1738706400 | 4919.1229 | -24.28 | -0.49 | 4932.0716 | 4972.214 | 4888.7818 | 0 |
| 1738620000 | 4943.3979 | 28.72 | 0.58 | 4819.1788 | 4943.3979 | 4809.5351 | 0 |
| 1738360800 | 4914.6809 | -93.76 | -1.87 | 4898.0744 | 4914.6809 | 4827.0931 | 0 |
| 1738274400 | 5008.4453 | 235.46 | 4.93 | 4903.2174 | 5061.2259 | 4809.1925 | 0 |
| 1738188000 | 4772.9858 | 28.91 | 0.61 | 4779.0724 | 4826.2248 | 4764.0643 | 0 |
| 1738101600 | 4744.0806 | -38.01 | -0.79 | 4771.0622 | 4793.8437 | 4739.4552 | 0 |
| 1738015200 | 4782.0902 | 34.17 | 0.72 | 4758.7475 | 4819.798 | 4752.9765 | 0 |
| 1737756000 | 4747.9177 | -164.1 | -3.34 | 4847.5912 | 4862.3045 | 4721.0347 | 0 |
| 1737669600 | 4912.0132 | 33.53 | 0.69 | 4881.5288 | 4916.8627 | 4860.9579 | 0 |
| 1737583200 | 4878.4837 | 22.26 | 0.46 | 4852.8031 | 4891.5973 | 4826.1545 | 0 |
| 1737496800 | 4856.2193 | 11.7 | 0.24 | 4864.015 | 4887.9313 | 4842.6429 | 0 |
| 1737151200 | 4844.5212 | 62.1 | 1.30 | 4802.3857 | 4844.5212 | 4794.1498 | 0 |
| 1737064800 | 4782.4194 | -96.83 | -1.98 | 4742.4984 | 4812.9649 | 4722.9536 | 0 |
| 1736978400 | 4879.2459 | 87.38 | 1.82 | 4805.9498 | 4891.9945 | 4793.6692 | 0 |
| 1736892000 | 4791.8626 | 54.48 | 1.15 | 4765.1468 | 4794.2104 | 4754.7996 | 0 |
| 1736805600 | 4737.3806 | -55.32 | -1.15 | 4742.3321 | 4750.013 | 4699.8606 | 0 |
| 1736546400 | 4792.7004 | -57.2 | -1.18 | 4790.435 | 4802.8925 | 4770.0414 | 0 |
| 1736373600 | 4849.9025 | -30.75 | -0.63 | 4875.1537 | 4900.7646 | 4827.9155 | 0 |
| 1736287200 | 4880.6547 | 164.79 | 3.49 | 4755.3979 | 4895.8463 | 4755.3979 | 0 |
| 1736200800 | 4715.8693 | 0 | 0.00 | 4715.8693 | 4715.8693 | 4715.8693 | 0 |
| 1735941600 | 4715.8693 | -31.79 | -0.67 | 4753.7537 | 4758.0667 | 4715.8693 | 0 |
| 1735855200 | 4747.6589 | 54.05 | 1.15 | 4722.6824 | 4762.0321 | 4696.455 | 0 |
| 1735682400 | 4693.6096 | 0 | 0.00 | 4693.6096 | 4693.6096 | 4693.6096 | 0 |
| 1735596000 | 4693.6096 | -24.6 | -0.52 | 4716.6199 | 4734.4403 | 4666.343 | 0 |
| 1735336800 | 4718.214 | 64.62 | 1.39 | 4663.6119 | 4718.214 | 4663.6119 | 0 |
| 1735250400 | 4653.593 | 0 | 0.00 | 4653.593 | 4653.593 | 4653.593 | 0 |
| 1735077600 | 4653.593 | 0 | 0.00 | 4653.593 | 4653.593 | 4653.593 | 0 |
| 1734991200 | 4653.593 | 9.25 | 0.20 | 4650.0644 | 4680.5682 | 4632.8217 | 0 |
| 1734732000 | 4644.3401 | -26.16 | -0.56 | 4616.1353 | 4644.3401 | 4588.2034 | 0 |
| 1734645600 | 4670.5035 | -31.84 | -0.68 | 4652.7923 | 4677.3677 | 4620.7314 | 0 |
| 1734559200 | 4702.3482 | 47.07 | 1.01 | 4710.8424 | 4728.0336 | 4685.189 | 0 |
| 1734472800 | 4655.2807 | -31.76 | -0.68 | 4645.6093 | 4686.5399 | 4613.4055 | 0 |
| 1734386400 | 4687.0406 | 38.45 | 0.83 | 4660.5056 | 4694.6036 | 4648.2172 | 0 |
| 1734127200 | 4648.5916 | -8.85 | -0.19 | 4658.7859 | 4669.2087 | 4628.7765 | 0 |
| 1734040800 | 4657.4456 | 42.84 | 0.93 | 4621.4356 | 4694.2148 | 4588.5471 | 0 |
| 1733954400 | 4614.6081 | -10.89 | -0.24 | 4626.6414 | 4632.9494 | 4592.2635 | 0 |
| 1733868000 | 4625.497 | -29 | -0.62 | 4658.2326 | 4660.6683 | 4598.9856 | 0 |
| 1733781600 | 4654.4972 | 87.05 | 1.91 | 4627.9313 | 4654.4972 | 4619.3713 | 0 |
| 1733522400 | 4567.4489 | 0 | 0.00 | 4567.4489 | 4567.4489 | 4567.4489 | 0 |
| 1733436000 | 4567.4489 | 70.4 | 1.57 | 4511.1193 | 4574.921 | 4492.8372 | 0 |
| 1733349600 | 4497.0487 | -22.86 | -0.51 | 4512.6682 | 4518.1455 | 4486.6473 | 0 |
| 1733263200 | 4519.9086 | 16.53 | 0.37 | 4529.2757 | 4537.2216 | 4489.6025 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
