Hot Features
프리미엄
OMX Helsinki Health Care Providers PI (HX201010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 1277.265 | 16.57 | 1.31 | 1277.265 | 1277.265 | 1277.265 | 0 |
| 1738792800 | 1260.694 | 4.5 | 0.36 | 1260.694 | 1260.694 | 1260.694 | 0 |
| 1738706400 | 1256.192 | 1.43 | 0.11 | 1256.192 | 1256.192 | 1256.192 | 0 |
| 1738620000 | 1254.7664 | -1.43 | -0.11 | 1254.7664 | 1254.7664 | 1254.7664 | 0 |
| 1738360800 | 1256.192 | 21.29 | 1.72 | 1256.192 | 1256.192 | 1256.192 | 0 |
| 1738274400 | 1234.9052 | -3.88 | -0.31 | 1234.9052 | 1234.9052 | 1234.9052 | 0 |
| 1738188000 | 1238.7897 | 24.55 | 2.02 | 1238.7897 | 1238.7897 | 1238.7897 | 0 |
| 1738101600 | 1214.2363 | 4.7 | 0.39 | 1214.2363 | 1214.2363 | 1214.2363 | 0 |
| 1738015200 | 1209.5322 | -3.28 | -0.27 | 1209.5322 | 1209.5322 | 1209.5322 | 0 |
| 1737756000 | 1212.8107 | 6.96 | 0.58 | 1212.8107 | 1212.8107 | 1212.8107 | 0 |
| 1737669600 | 1205.8498 | 23.12 | 1.95 | 1205.8498 | 1205.8498 | 1205.8498 | 0 |
| 1737583200 | 1182.7336 | 5.52 | 0.47 | 1182.7336 | 1182.7336 | 1182.7336 | 0 |
| 1737496800 | 1177.21 | -2.86 | -0.24 | 1177.21 | 1177.21 | 1177.21 | 0 |
| 1737151200 | 1180.0728 | 4.91 | 0.42 | 1180.0728 | 1180.0728 | 1180.0728 | 0 |
| 1737064800 | 1175.1668 | -10.03 | -0.85 | 1175.1668 | 1175.1668 | 1175.1668 | 0 |
| 1736978400 | 1185.1925 | 4.7 | 0.40 | 1185.1925 | 1185.1925 | 1185.1925 | 0 |
| 1736892000 | 1180.4884 | 21.07 | 1.82 | 1180.4884 | 1180.4884 | 1180.4884 | 0 |
| 1736805600 | 1159.4154 | -8.8 | -0.75 | 1159.4154 | 1159.4154 | 1159.4154 | 0 |
| 1736546400 | 1168.2176 | 12.27 | 1.06 | 1168.2176 | 1168.2176 | 1168.2176 | 0 |
| 1736373600 | 1155.9467 | 15.95 | 1.40 | 1155.9467 | 1155.9467 | 1155.9467 | 0 |
| 1736287200 | 1139.9934 | -28.03 | -2.40 | 1139.9934 | 1139.9934 | 1139.9934 | 0 |
| 1736200800 | 1168.0273 | 0 | 0.00 | 1168.0273 | 1168.0273 | 1168.0273 | 0 |
| 1735941600 | 1168.0273 | -4.09 | -0.35 | 1168.0273 | 1168.0273 | 1168.0273 | 0 |
| 1735855200 | 1172.1137 | 31.51 | 2.76 | 1172.1137 | 1172.1137 | 1172.1137 | 0 |
| 1735682400 | 1140.5993 | 0 | 0.00 | 1140.5993 | 1140.5993 | 1140.5993 | 0 |
| 1735596000 | 1140.5993 | 3.88 | 0.34 | 1140.5993 | 1140.5993 | 1140.5993 | 0 |
| 1735336800 | 1136.7149 | 12.69 | 1.13 | 1136.7149 | 1136.7149 | 1136.7149 | 0 |
| 1735250400 | 1124.0284 | 0 | 0.00 | 1124.0284 | 1124.0284 | 1124.0284 | 0 |
| 1735077600 | 1124.0284 | 0 | 0.00 | 1124.0284 | 1124.0284 | 1124.0284 | 0 |
| 1734991200 | 1124.0284 | -2.86 | -0.25 | 1124.0284 | 1124.0284 | 1124.0284 | 0 |
| 1734732000 | 1126.8912 | 2.04 | 0.18 | 1126.8912 | 1126.8912 | 1126.8912 | 0 |
| 1734645600 | 1124.848 | -5.12 | -0.45 | 1124.848 | 1124.848 | 1124.848 | 0 |
| 1734559200 | 1129.9677 | 17.59 | 1.58 | 1129.9677 | 1129.9677 | 1129.9677 | 0 |
| 1734472800 | 1112.3751 | -29.46 | -2.58 | 1112.3751 | 1112.3751 | 1112.3751 | 0 |
| 1734386400 | 1141.8346 | 2.25 | 0.20 | 1141.8346 | 1141.8346 | 1141.8346 | 0 |
| 1734127200 | 1139.5894 | -23.94 | -2.06 | 1139.5894 | 1139.5894 | 1139.5894 | 0 |
| 1734040800 | 1163.5252 | -1.64 | -0.14 | 1163.5252 | 1163.5252 | 1163.5252 | 0 |
| 1733954400 | 1165.1645 | 11.25 | 0.97 | 1165.1645 | 1165.1645 | 1165.1645 | 0 |
| 1733868000 | 1153.9152 | -16.57 | -1.42 | 1153.9152 | 1153.9152 | 1153.9152 | 0 |
| 1733781600 | 1170.4861 | -13.09 | -1.11 | 1170.4861 | 1170.4861 | 1170.4861 | 0 |
| 1733522400 | 1183.5766 | 0 | 0.00 | 1183.5766 | 1183.5766 | 1183.5766 | 0 |
| 1733436000 | 1183.5766 | 4.5 | 0.38 | 1183.5766 | 1183.5766 | 1183.5766 | 0 |
| 1733349600 | 1179.0746 | -2.05 | -0.17 | 1179.0746 | 1179.0746 | 1179.0746 | 0 |
| 1733263200 | 1181.1295 | 12.89 | 1.10 | 1181.1295 | 1181.1295 | 1181.1295 | 0 |
| 1733176800 | 1168.241 | 51.55 | 4.62 | 1168.241 | 1168.241 | 1168.241 | 0 |
| 1732917600 | 1116.6869 | -8.39 | -0.75 | 1116.6869 | 1116.6869 | 1116.6869 | 0 |
| 1732744800 | 1125.0734 | -8.39 | -0.74 | 1125.0734 | 1125.0734 | 1125.0734 | 0 |
| 1732658400 | 1133.4598 | 7.77 | 0.69 | 1133.4598 | 1133.4598 | 1133.4598 | 0 |
| 1732572000 | 1125.691 | 24.87 | 2.26 | 1125.691 | 1125.691 | 1125.691 | 0 |
| 1732312800 | 1100.8228 | 17.49 | 1.61 | 1100.8228 | 1100.8228 | 1100.8228 | 0 |
| 1732226400 | 1083.3313 | -14.73 | -1.34 | 1083.3313 | 1083.3313 | 1083.3313 | 0 |
| 1732140000 | 1098.061 | 23.43 | 2.18 | 1098.061 | 1098.061 | 1098.061 | 0 |
| 1732053600 | 1074.6302 | -7.26 | -0.67 | 1074.6302 | 1074.6302 | 1074.6302 | 0 |
| 1731967200 | 1081.8941 | 20.87 | 1.97 | 1081.8941 | 1081.8941 | 1081.8941 | 0 |
| 1731708000 | 1061.0231 | -4.4 | -0.41 | 1061.0231 | 1061.0231 | 1061.0231 | 0 |
| 1731621600 | 1065.4241 | 2.86 | 0.27 | 1065.4241 | 1065.4241 | 1065.4241 | 0 |
| 1731535200 | 1062.5613 | 12.07 | 1.15 | 1062.5613 | 1062.5613 | 1062.5613 | 0 |
| 1731448800 | 1050.4924 | -3.58 | -0.34 | 1050.4924 | 1050.4924 | 1050.4924 | 0 |
| 1731362400 | 1054.0739 | -11.25 | -1.06 | 1054.0739 | 1054.0739 | 1054.0739 | 0 |
| 1731103200 | 1065.3231 | 8.9 | 0.84 | 1065.3231 | 1065.3231 | 1065.3231 | 0 |
| 1731016800 | 1056.42 | 5.93 | 0.56 | 1056.42 | 1056.42 | 1056.42 | 0 |
