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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733176800 | 4503.3764 | 23.92 | 0.53 | 4452.9342 | 4518.3229 | 4452.9342 | 0 |
| 1732917600 | 4479.4566 | 6.89 | 0.15 | 4485.584 | 4487.6496 | 4462.322 | 0 |
| 1732744800 | 4472.5712 | -30.02 | -0.67 | 4494.9577 | 4500.3188 | 4456.1075 | 0 |
| 1732658400 | 4502.5898 | -30.39 | -0.67 | 4512.1435 | 4532.6906 | 4492.363 | 0 |
| 1732572000 | 4532.9756 | 10.55 | 0.23 | 4562.3237 | 4567.3465 | 4509.9702 | 0 |
| 1732312800 | 4522.4272 | 57.12 | 1.28 | 4436.1688 | 4526.4062 | 4430.6923 | 0 |
| 1732226400 | 4465.312 | -61.36 | -1.36 | 4506.7902 | 4509.1427 | 4382.2815 | 0 |
| 1732140000 | 4526.6718 | 50.03 | 1.12 | 4579.3064 | 4590.356 | 4514.1442 | 0 |
| 1732053600 | 4476.6436 | -196.72 | -4.21 | 4700.3239 | 4700.3239 | 4422.0042 | 0 |
| 1731967200 | 4673.3682 | -0.98 | -0.02 | 4662.5105 | 4690.4186 | 4647.2857 | 0 |
| 1731708000 | 4674.3521 | -27.73 | -0.59 | 4673.9572 | 4721.7771 | 4671.958 | 0 |
| 1731621600 | 4702.0821 | 48.2 | 1.04 | 4656.1844 | 4708.8218 | 4651.2077 | 0 |
| 1731535200 | 4653.8774 | -9.56 | -0.21 | 4690.7188 | 4697.1588 | 4634.253 | 0 |
| 1731448800 | 4663.4396 | -82.71 | -1.74 | 4736.247 | 4736.247 | 4660.729 | 0 |
| 1731362400 | 4746.148 | 55.11 | 1.17 | 4717.684 | 4774.6569 | 4717.684 | 0 |
| 1731103200 | 4691.0392 | -18.44 | -0.39 | 4709.5324 | 4715.8391 | 4660.6099 | 0 |
| 1731016800 | 4709.4757 | -42.4 | -0.89 | 4736.8111 | 4752.2803 | 4705.043 | 0 |
| 1730930400 | 4751.8792 | 0.32 | 0.01 | 4769.2218 | 4794.1498 | 4736.6156 | 0 |
| 1730844000 | 4751.5604 | -36.51 | -0.76 | 4769.9758 | 4781.4435 | 4736.7275 | 0 |
| 1730757600 | 4788.0714 | -49.6 | -1.03 | 4827.9841 | 4833.242 | 4788.0714 | 0 |
| 1730494800 | 4837.6719 | 55 | 1.15 | 4787.1574 | 4846.9269 | 4779.5937 | 0 |
| 1730408400 | 4782.6767 | -82.48 | -1.70 | 4831.8331 | 4839.2096 | 4756.4783 | 0 |
| 1730322000 | 4865.1577 | -102.38 | -2.06 | 4959.3654 | 4972.4796 | 4865.1577 | 0 |
| 1730235600 | 4967.5355 | 23.97 | 0.48 | 4989.2443 | 5012.2813 | 4963.4282 | 0 |
| 1730149200 | 4943.5651 | 86.08 | 1.77 | 4889.5828 | 4965.6665 | 4883.0487 | 0 |
| 1729890000 | 4857.4865 | 9.11 | 0.19 | 4860.9278 | 4877.3194 | 4843.0242 | 0 |
| 1729803600 | 4848.3812 | 61.75 | 1.29 | 4815.9323 | 4864.5941 | 4812.5247 | 0 |
| 1729717200 | 4786.6298 | -28.35 | -0.59 | 4781.3756 | 4815.2891 | 4758.2329 | 0 |
| 1729630800 | 4814.9749 | -31.48 | -0.65 | 4845.8768 | 4847.6582 | 4802.4779 | 0 |
| 1729544400 | 4846.453 | 84.52 | 1.77 | 4802.0111 | 4879.5977 | 4782.9921 | 0 |
| 1729285200 | 4761.9296 | 213.69 | 4.70 | 4544.9611 | 4761.9296 | 4531.767 | 0 |
| 1729198800 | 4548.2423 | -79.16 | -1.71 | 4525.26 | 4551.5286 | 4455.466 | 0 |
| 1729112400 | 4627.4008 | 23.25 | 0.51 | 4628.9571 | 4704.1187 | 4608.943 | 0 |
| 1729026000 | 4604.1467 | 19.13 | 0.42 | 4663.782 | 4663.782 | 4604.1467 | 0 |
| 1728939600 | 4585.0147 | 22.93 | 0.50 | 4568.8333 | 4599.4799 | 4560.7386 | 0 |
| 1728680400 | 4562.0859 | -45.52 | -0.99 | 4595.9661 | 4600.9886 | 4562.0859 | 0 |
| 1728594000 | 4607.6101 | -27.45 | -0.59 | 4648.3274 | 4652.3548 | 4605.0941 | 0 |
| 1728507600 | 4635.063 | 87.72 | 1.93 | 4578.3544 | 4636.8221 | 4574.6543 | 0 |
| 1728421200 | 4547.3415 | 17.14 | 0.38 | 4511.4532 | 4556.5649 | 4494.997 | 0 |
| 1728334800 | 4530.1989 | -4.78 | -0.11 | 4522.0979 | 4556.9655 | 4511.6076 | 0 |
| 1728075600 | 4534.9804 | 34.22 | 0.76 | 4515.3818 | 4547.3643 | 4514.3334 | 0 |
| 1727989200 | 4500.7631 | -36.59 | -0.81 | 4533.9419 | 4538.867 | 4500.7631 | 0 |
| 1727902800 | 4537.3554 | 2.33 | 0.05 | 4533.2696 | 4537.3554 | 4502.465 | 0 |
| 1727816400 | 4535.0273 | 31.29 | 0.69 | 4527.0912 | 4570.0634 | 4519.2085 | 0 |
| 1727730000 | 4503.7396 | -22.9 | -0.51 | 4545.9623 | 4548.3284 | 4500.3993 | 0 |
| 1727470800 | 4526.6398 | -34.05 | -0.75 | 4553.7296 | 4560.0816 | 4502.979 | 0 |
| 1727384400 | 4560.6914 | 15.57 | 0.34 | 4554.4205 | 4574.0022 | 4544.8108 | 0 |
| 1727298000 | 4545.1258 | 40.23 | 0.89 | 4513.7136 | 4550.5125 | 4497.5759 | 0 |
| 1727211600 | 4504.8908 | 50.55 | 1.13 | 4487.863 | 4506.5706 | 4458.7021 | 0 |
| 1727125200 | 4454.3379 | 45.05 | 1.02 | 4432.803 | 4467.0212 | 4415.4531 | 0 |
| 1726866000 | 4409.2872 | 3.22 | 0.07 | 4413.0123 | 4419.1093 | 4379.2908 | 0 |
| 1726779600 | 4406.0631 | 21.65 | 0.49 | 4370.2266 | 4410.8196 | 4367.6869 | 0 |
| 1726693200 | 4384.41 | -10.74 | -0.24 | 4388.3599 | 4388.7701 | 4363.6202 | 0 |
| 1726606800 | 4395.1525 | 11.76 | 0.27 | 4396.9578 | 4409.6541 | 4377.3619 | 0 |
| 1726520400 | 4383.396 | 18.49 | 0.42 | 4373.8952 | 4414.5706 | 4368.2601 | 0 |
| 1726261200 | 4364.9014 | 12.45 | 0.29 | 4372.1656 | 4386.5843 | 4351.7269 | 0 |
| 1726174800 | 4352.4476 | 7.08 | 0.16 | 4370.0712 | 4394.7103 | 4343.9656 | 0 |
| 1726088400 | 4345.3653 | -37.57 | -0.86 | 4355.1205 | 4368.0395 | 4311.9183 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
