Hot Features
프리미엄
OMX Helsinki Telecommunications PI (HX15PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 2454.3689 | -16.56 | -0.67 | 2459.5766 | 2470.7768 | 2448.7942 | 0 |
| 1732572000 | 2470.9322 | 5.75 | 0.23 | 2486.9299 | 2489.6678 | 2458.3919 | 0 |
| 1732312800 | 2465.1822 | 31.13 | 1.28 | 2418.1626 | 2467.3512 | 2415.1774 | 0 |
| 1732226400 | 2434.0487 | -33.45 | -1.36 | 2456.6585 | 2457.9409 | 2388.7886 | 0 |
| 1732140000 | 2467.4959 | 27.27 | 1.12 | 2496.1872 | 2502.2104 | 2460.6672 | 0 |
| 1732053600 | 2440.2256 | -107.23 | -4.21 | 2562.1541 | 2562.1541 | 2410.4416 | 0 |
| 1731967200 | 2547.4604 | -0.54 | -0.02 | 2541.5419 | 2556.7546 | 2533.2428 | 0 |
| 1731708000 | 2547.9967 | -15.12 | -0.59 | 2549.9051 | 2573.8482 | 2546.6917 | 0 |
| 1731621600 | 2563.1124 | 26.28 | 1.04 | 2538.0935 | 2566.7862 | 2535.3807 | 0 |
| 1731535200 | 2536.8359 | -5.21 | -0.21 | 2559.2246 | 2560.4287 | 2526.1387 | 0 |
| 1731448800 | 2542.0483 | -45.08 | -1.74 | 2581.7357 | 2581.7357 | 2540.5708 | 0 |
| 1731362400 | 2587.1328 | 30.04 | 1.17 | 2571.617 | 2602.6729 | 2571.617 | 0 |
| 1731103200 | 2557.0929 | -10.05 | -0.39 | 2567.1736 | 2570.6113 | 2540.5058 | 0 |
| 1731016800 | 2567.1427 | -23.11 | -0.89 | 2582.5393 | 2590.4755 | 2564.7264 | 0 |
| 1730930400 | 2590.2569 | 0.17 | 0.01 | 2599.7104 | 2613.2987 | 2581.9367 | 0 |
| 1730844000 | 2590.0831 | -19.9 | -0.76 | 2600.1214 | 2606.3725 | 2581.9976 | 0 |
| 1730757600 | 2609.9853 | -27.04 | -1.03 | 2629.888 | 2634.6079 | 2609.9853 | 0 |
| 1730494800 | 2637.0225 | 29.98 | 1.15 | 2609.4871 | 2642.0675 | 2605.364 | 0 |
| 1730408400 | 2607.0447 | -44.96 | -1.70 | 2633.8399 | 2637.8608 | 2592.7639 | 0 |
| 1730322000 | 2652.0052 | -56.75 | -2.09 | 2703.3757 | 2710.5268 | 2652.0052 | 0 |
| 1730235600 | 2708.7506 | 13.07 | 0.48 | 2720.5882 | 2733.15 | 2706.5109 | 0 |
| 1730149200 | 2695.6797 | 46.94 | 1.77 | 2666.2437 | 2707.7315 | 2662.6808 | 0 |
| 1729890000 | 2648.7419 | 4.97 | 0.19 | 2650.6184 | 2659.5566 | 2640.8557 | 0 |
| 1729803600 | 2643.7768 | 33.67 | 1.29 | 2627.1536 | 2652.6176 | 2624.2246 | 0 |
| 1729717200 | 2610.1044 | -15.46 | -0.59 | 2607.2393 | 2625.7321 | 2594.6198 | 0 |
| 1729630800 | 2625.5607 | -32.37 | -1.22 | 2642.5082 | 2643.4852 | 2618.707 | 0 |
| 1729544400 | 2657.9308 | 33.02 | 1.26 | 2632.7543 | 2676.2011 | 2622.9493 | 0 |
| 1729285200 | 2624.9133 | 117.79 | 4.70 | 2505.3139 | 2624.9133 | 2498.041 | 0 |
| 1729198800 | 2507.1227 | -43.63 | -1.71 | 2494.4541 | 2508.9341 | 2455.9817 | 0 |
| 1729112400 | 2550.757 | 12.82 | 0.51 | 2551.6149 | 2593.0462 | 2540.5827 | 0 |
| 1729026000 | 2537.9388 | 10.55 | 0.42 | 2570.8114 | 2570.8114 | 2537.9388 | 0 |
| 1728939600 | 2527.3927 | 12.64 | 0.50 | 2518.473 | 2535.3663 | 2514.011 | 0 |
| 1728680400 | 2514.7536 | -25.09 | -0.99 | 2533.4294 | 2536.1979 | 2514.7536 | 0 |
| 1728594000 | 2539.8479 | -15.13 | -0.59 | 2562.2924 | 2564.5125 | 2538.4611 | 0 |
| 1728507600 | 2554.9807 | 48.35 | 1.93 | 2523.7213 | 2555.9504 | 2521.6817 | 0 |
| 1728421200 | 2506.6261 | 9.45 | 0.38 | 2486.8434 | 2511.7104 | 2477.7724 | 0 |
| 1728334800 | 2497.1767 | -2.64 | -0.11 | 2492.7111 | 2511.9312 | 2486.9286 | 0 |
| 1728075600 | 2499.8123 | 18.86 | 0.76 | 2489.009 | 2506.6387 | 2488.431 | 0 |
| 1727989200 | 2480.9508 | -20.17 | -0.81 | 2499.2399 | 2501.9546 | 2480.9508 | 0 |
| 1727902800 | 2501.1215 | 1.28 | 0.05 | 2498.8693 | 2501.1215 | 2481.8889 | 0 |
| 1727816400 | 2499.8382 | 17.25 | 0.69 | 2501.3893 | 2519.1511 | 2491.1184 | 0 |
| 1727730000 | 2482.5915 | -12.62 | -0.51 | 2504.9924 | 2507.1702 | 2480.7502 | 0 |
| 1727470800 | 2495.2147 | -18.77 | -0.75 | 2510.1474 | 2513.6488 | 2482.1722 | 0 |
| 1727384400 | 2513.985 | 8.58 | 0.34 | 2510.5283 | 2521.3223 | 2505.2311 | 0 |
| 1727298000 | 2505.4047 | 22.18 | 0.89 | 2488.0895 | 2508.3741 | 2479.1939 | 0 |
| 1727211600 | 2483.226 | 27.87 | 1.13 | 2473.8398 | 2484.152 | 2457.7655 | 0 |
| 1727125200 | 2455.3599 | 24.83 | 1.02 | 2443.4892 | 2462.3512 | 2433.9254 | 0 |
| 1726866000 | 2430.5266 | 1.78 | 0.07 | 2432.3104 | 2435.9408 | 2413.9917 | 0 |
| 1726779600 | 2428.7494 | 11.94 | 0.49 | 2408.9953 | 2431.3712 | 2407.5953 | 0 |
| 1726693200 | 2416.8135 | -5.92 | -0.24 | 2418.9908 | 2419.217 | 2405.3537 | 0 |
| 1726606800 | 2422.7352 | 6.48 | 0.27 | 2421.9215 | 2430.7288 | 2412.9283 | 0 |
| 1726520400 | 2416.2546 | 10.19 | 0.42 | 2411.0175 | 2433.439 | 2407.9113 | 0 |
| 1726261200 | 2406.0598 | 6.86 | 0.29 | 2410.151 | 2418.0121 | 2398.7977 | 0 |
| 1726174800 | 2399.195 | 3.9 | 0.16 | 2408.9097 | 2422.4914 | 2394.5195 | 0 |
| 1726088400 | 2395.291 | -20.71 | -0.86 | 2400.6684 | 2407.7896 | 2376.8541 | 0 |
| 1726002000 | 2415.9982 | -23.4 | -0.96 | 2441.0794 | 2443.3096 | 2408.5372 | 0 |
| 1725915600 | 2439.4006 | 3.06 | 0.13 | 2439.053 | 2446.7354 | 2437.5049 | 0 |
| 1725656400 | 2436.3406 | -37.75 | -1.53 | 2448.3621 | 2458.7899 | 2434.8161 | 0 |
| 1725570000 | 2474.0895 | 1.63 | 0.07 | 2469.6382 | 2487.0514 | 2469.6382 | 0 |
| 1725483600 | 2472.4593 | -10.56 | -0.43 | 2467.739 | 2479.7035 | 2457.1444 | 0 |
| 1725397200 | 2483.0232 | 10.13 | 0.41 | 2480.4467 | 2502.3028 | 2472.7751 | 0 |
| 1725051600 | 2472.8906 | 7.07 | 0.29 | 2466.0015 | 2485.8212 | 2447.7232 | 0 |
| 1724965200 | 2465.8199 | 86.57 | 3.64 | 2381.4552 | 2527.8437 | 2371.6871 | 0 |
| 1724878800 | 2379.2525 | 11.04 | 0.47 | 2370.1637 | 2386.7598 | 2368.0423 | 0 |
| 1724792400 | 2368.2116 | 6.29 | 0.27 | 2362.7163 | 2389.1754 | 2362.2644 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
