Hot Features
프리미엄
OMX Helsinki Banks GI (HX3010GI)
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 | 3692.9317 | 21.77 | 0.59 | 3686.6536 | 3717.1279 | 3635.3854 | 0 |
| 1744318800 | 3671.166 | 150.54 | 4.28 | 3772.1416 | 3796.525 | 3649.5662 | 0 |
| 1744232400 | 3520.6298 | -109.98 | -3.03 | 3530.3898 | 3570.3149 | 3482.3218 | 0 |
| 1744146000 | 3630.6107 | 82.39 | 2.32 | 3603.9126 | 3675.8551 | 3541.1062 | 0 |
| 1744059600 | 3548.225 | -128.3 | -3.49 | 3465.401 | 3681.0721 | 3428.9878 | 0 |
| 1743800400 | 3676.5281 | -287.99 | -7.26 | 3844.5662 | 3844.5662 | 3633.4327 | 0 |
| 1743714000 | 3964.5218 | -123.87 | -3.03 | 4000.5105 | 4054.2458 | 3956.6979 | 0 |
| 1743627600 | 4088.3943 | -8.12 | -0.20 | 4071.3993 | 4088.3943 | 4033.0847 | 0 |
| 1743541200 | 4096.513 | 16.44 | 0.40 | 4109.8382 | 4109.8382 | 4053.321 | 0 |
| 1743454800 | 4080.068 | -76.23 | -1.83 | 4091.8208 | 4091.8208 | 4039.3286 | 0 |
| 1743195600 | 4156.2996 | -30.7 | -0.73 | 4177.4141 | 4180.8381 | 4113.2333 | 0 |
| 1743109200 | 4187.0011 | -36.46 | -0.86 | 4183.2571 | 4225.896 | 4141.0526 | 0 |
| 1743022800 | 4223.4593 | 0.29 | 0.01 | 4245.3202 | 4254.9821 | 4197.3852 | 0 |
| 1742936400 | 4223.1721 | 80.12 | 1.93 | 4174.5759 | 4257.959 | 4171.3713 | 0 |
| 1742850000 | 4143.0482 | -0.58 | -0.01 | 4187.0331 | 4187.0331 | 4121.309 | 0 |
| 1742590800 | 4143.6265 | 5.38 | 0.13 | 4427.5031 | 4427.7614 | 4138.0576 | 0 |
| 1742504400 | 4138.2501 | -44.12 | -1.06 | 4196.1316 | 4201.9985 | 4090.1099 | 0 |
| 1742418000 | 4182.3744 | -35.66 | -0.85 | 4208.5174 | 4228.3326 | 4171.374 | 0 |
| 1742331600 | 4218.0306 | 46.03 | 1.10 | 4191.8408 | 4228.2487 | 4176.9099 | 0 |
| 1742245200 | 4172.0037 | -14.54 | -0.35 | 4183.8259 | 4200.9543 | 4156.4867 | 0 |
| 1741986000 | 4186.5415 | 60.63 | 1.47 | 4130.8509 | 4210.8851 | 4117.0774 | 0 |
| 1741899600 | 4125.9108 | -5.67 | -0.14 | 4131.432 | 4153.4678 | 4110.0224 | 0 |
| 1741813200 | 4131.5772 | -21.29 | -0.51 | 4194.4732 | 4208.335 | 4108.0442 | 0 |
| 1741726800 | 4152.8698 | -29.55 | -0.71 | 4196.2959 | 4204.4095 | 4112.7177 | 0 |
| 1741640400 | 4182.4225 | -60.95 | -1.44 | 4255.97 | 4264.0585 | 4182.4225 | 0 |
| 1741384800 | 4243.3765 | 59.4 | 1.42 | 4188.0709 | 4248.0498 | 4168.1364 | 0 |
| 1741298400 | 4183.9802 | 62.25 | 1.51 | 4189.9093 | 4201.0611 | 4145.0217 | 0 |
| 1741212000 | 4121.7297 | 132.02 | 3.31 | 4116.7378 | 4145.0427 | 4086.0218 | 0 |
| 1741125600 | 3989.7061 | -143.56 | -3.47 | 4079.0173 | 4079.1054 | 3985.0614 | 0 |
| 1741039200 | 4133.2706 | 65.59 | 1.61 | 4071.9806 | 4145.5163 | 4030.2822 | 0 |
| 1740780000 | 4067.6791 | 14.19 | 0.35 | 4037.2559 | 4079.5086 | 4037.2559 | 0 |
| 1740693600 | 4053.4884 | -60.46 | -1.47 | 4089.1854 | 4096.9022 | 4030.5364 | 0 |
| 1740607200 | 4113.9528 | 57.41 | 1.42 | 4059.9113 | 4121.5607 | 4053.6328 | 0 |
| 1740520800 | 4056.5454 | 71.17 | 1.79 | 4005.2359 | 4069.2559 | 4005.2359 | 0 |
| 1740434400 | 3985.3755 | -1.24 | -0.03 | 3960.374 | 4004.1275 | 3960.2507 | 0 |
| 1740175200 | 3986.6176 | 65.21 | 1.66 | 3927.6747 | 4000.3311 | 3927.6747 | 0 |
| 1740088800 | 3921.4093 | 24.13 | 0.62 | 3915.7016 | 3950.9692 | 3909.5906 | 0 |
| 1740002400 | 3897.2755 | -39.34 | -1.00 | 3944.8546 | 3951.2517 | 3889.5974 | 0 |
| 1739916000 | 3936.6159 | 120.32 | 3.15 | 3913.7645 | 3936.6159 | 3899.796 | 0 |
| 1739570400 | 3816.2967 | -3.09 | -0.08 | 3804.6049 | 3823.9108 | 3798.6212 | 0 |
| 1739484000 | 3819.3893 | 25.99 | 0.69 | 3807.3892 | 3821.3305 | 3796.9118 | 0 |
| 1739397600 | 3793.3962 | -2.35 | -0.06 | 3790.8261 | 3803.2928 | 3778.7012 | 0 |
| 1739311200 | 3795.7444 | 53.41 | 1.43 | 3745.3301 | 3795.7444 | 3725.5823 | 0 |
| 1739224800 | 3742.3363 | 4.67 | 0.12 | 3760.153 | 3767.9495 | 3742.3363 | 0 |
| 1738965600 | 3737.6711 | 1.61 | 0.04 | 3747.3877 | 3769.9685 | 3737.6711 | 0 |
| 1738879200 | 3736.0562 | 100.96 | 2.78 | 3654.3189 | 3743.8712 | 3652.7717 | 0 |
| 1738792800 | 3635.0943 | -12.28 | -0.34 | 3653.4068 | 3677.051 | 3633.43 | 0 |
| 1738706400 | 3647.3707 | -18.72 | -0.51 | 3652.1125 | 3653.6709 | 3622.3264 | 0 |
| 1738620000 | 3666.093 | -39.87 | -1.08 | 3647.6417 | 3674.1521 | 3633.4231 | 0 |
| 1738360800 | 3705.958 | -63.78 | -1.69 | 3767.4042 | 3774.7681 | 3693.7972 | 0 |
| 1738274400 | 3769.7378 | 32.16 | 0.86 | 3747.58 | 3777.6985 | 3697.9277 | 0 |
| 1738188000 | 3737.5785 | -6.06 | -0.16 | 3725.6033 | 3745.4988 | 3720.4 | 0 |
| 1738101600 | 3743.6366 | -6.92 | -0.18 | 3759.1659 | 3764.9636 | 3716.9141 | 0 |
| 1738015200 | 3750.5583 | 12.18 | 0.33 | 3735.022 | 3754.602 | 3718.6738 | 0 |
| 1737756000 | 3738.3819 | -4.23 | -0.11 | 3746.2938 | 3766.4531 | 3727.2529 | 0 |
| 1737669600 | 3742.6094 | 61.23 | 1.66 | 3701.8606 | 3742.6094 | 3698.8573 | 0 |
| 1737583200 | 3681.376 | -3.94 | -0.11 | 3693.409 | 3705.5313 | 3667.7294 | 0 |
| 1737496800 | 3685.3206 | 63.1 | 1.74 | 3652.3356 | 3685.3206 | 3649.2546 | 0 |
| 1737151200 | 3622.2253 | 29.11 | 0.81 | 3598.6666 | 3622.3121 | 3596.9807 | 0 |
| 1737064800 | 3593.1161 | -12.16 | -0.34 | 3607.3393 | 3614.4357 | 3590.1859 | 0 |
| 1736978400 | 3605.2766 | 26.4 | 0.74 | 3590.1833 | 3625.5004 | 3586.9723 | 0 |
| 1736892000 | 3578.8749 | 31.45 | 0.89 | 3562.144 | 3582.6121 | 3546.6647 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
