Hot Features
프리미엄
OMX Helsinki Investment Banking and Brokerage Services GI (HX302020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 6759.9235 | 67.38 | 1.01 | 6759.9235 | 6759.9235 | 6759.9235 | 0 |
| 1738274400 | 6692.5478 | -3.08 | -0.05 | 6692.5478 | 6692.5478 | 6692.5478 | 0 |
| 1738188000 | 6695.6322 | -0.22 | -0.00 | 6695.6322 | 6695.6322 | 6695.6322 | 0 |
| 1738101600 | 6695.848 | 4.78 | 0.07 | 6695.848 | 6695.848 | 6695.848 | 0 |
| 1738015200 | 6691.0729 | 38.12 | 0.57 | 6691.0729 | 6691.0729 | 6691.0729 | 0 |
| 1737756000 | 6652.9509 | 46.69 | 0.71 | 6652.9509 | 6652.9509 | 6652.9509 | 0 |
| 1737669600 | 6606.2565 | -44.48 | -0.67 | 6606.2565 | 6606.2565 | 6606.2565 | 0 |
| 1737583200 | 6650.7396 | 85.09 | 1.30 | 6650.7396 | 6650.7396 | 6650.7396 | 0 |
| 1737496800 | 6565.6527 | 33.48 | 0.51 | 6565.6527 | 6565.6527 | 6565.6527 | 0 |
| 1737151200 | 6532.1716 | 0.13 | 0.00 | 6532.1716 | 6532.1716 | 6532.1716 | 0 |
| 1737064800 | 6532.0423 | -14.29 | -0.22 | 6532.0423 | 6532.0423 | 6532.0423 | 0 |
| 1736978400 | 6546.3298 | 84.43 | 1.31 | 6546.3298 | 6546.3298 | 6546.3298 | 0 |
| 1736892000 | 6461.895 | 59.11 | 0.92 | 6461.895 | 6461.895 | 6461.895 | 0 |
| 1736805600 | 6402.7879 | -35.59 | -0.55 | 6402.7879 | 6402.7879 | 6402.7879 | 0 |
| 1736546400 | 6438.3758 | -21.88 | -0.34 | 6438.3758 | 6438.3758 | 6438.3758 | 0 |
| 1736373600 | 6460.252 | -123.7 | -1.88 | 6460.252 | 6460.252 | 6460.252 | 0 |
| 1736287200 | 6583.9566 | -13.86 | -0.21 | 6583.9566 | 6583.9566 | 6583.9566 | 0 |
| 1736200800 | 6597.8182 | 0 | 0.00 | 6597.8182 | 6597.8182 | 6597.8182 | 0 |
| 1735941600 | 6597.8182 | 4.97 | 0.08 | 6597.8182 | 6597.8182 | 6597.8182 | 0 |
| 1735855200 | 6592.8465 | 60.61 | 0.93 | 6592.8465 | 6592.8465 | 6592.8465 | 0 |
| 1735682400 | 6532.2324 | 0 | 0.00 | 6532.2324 | 6532.2324 | 6532.2324 | 0 |
| 1735596000 | 6532.2324 | 62.3 | 0.96 | 6532.2324 | 6532.2324 | 6532.2324 | 0 |
| 1735336800 | 6469.9336 | 83.13 | 1.30 | 6469.9336 | 6469.9336 | 6469.9336 | 0 |
| 1735250400 | 6386.8023 | 0 | 0.00 | 6386.8023 | 6386.8023 | 6386.8023 | 0 |
| 1735077600 | 6386.8023 | 0 | 0.00 | 6386.8023 | 6386.8023 | 6386.8023 | 0 |
| 1734991200 | 6386.8023 | 50.87 | 0.80 | 6386.8023 | 6386.8023 | 6386.8023 | 0 |
| 1734732000 | 6335.9295 | 14.37 | 0.23 | 6335.9295 | 6335.9295 | 6335.9295 | 0 |
| 1734645600 | 6321.5609 | -10.01 | -0.16 | 6321.5609 | 6321.5609 | 6321.5609 | 0 |
| 1734559200 | 6331.5737 | 8.69 | 0.14 | 6331.5737 | 6331.5737 | 6331.5737 | 0 |
| 1734472800 | 6322.8788 | -69.14 | -1.08 | 6322.8788 | 6322.8788 | 6322.8788 | 0 |
| 1734386400 | 6392.0158 | -80.02 | -1.24 | 6392.0158 | 6392.0158 | 6392.0158 | 0 |
| 1734127200 | 6472.0383 | 33.28 | 0.52 | 6472.0383 | 6472.0383 | 6472.0383 | 0 |
| 1734040800 | 6438.7619 | 49.85 | 0.78 | 6438.7619 | 6438.7619 | 6438.7619 | 0 |
| 1733954400 | 6388.909 | 12.1 | 0.19 | 6388.909 | 6388.909 | 6388.909 | 0 |
| 1733868000 | 6376.8139 | -58.64 | -0.91 | 6376.8139 | 6376.8139 | 6376.8139 | 0 |
| 1733781600 | 6435.4573 | 5.35 | 0.08 | 6435.4573 | 6435.4573 | 6435.4573 | 0 |
| 1733522400 | 6430.1106 | 0 | 0.00 | 6430.1106 | 6430.1106 | 6430.1106 | 0 |
| 1733436000 | 6430.1106 | -1.23 | -0.02 | 6430.1106 | 6430.1106 | 6430.1106 | 0 |
| 1733349600 | 6431.3424 | 52.68 | 0.83 | 6431.3424 | 6431.3424 | 6431.3424 | 0 |
| 1733263200 | 6378.6627 | 50.54 | 0.80 | 6378.6627 | 6378.6627 | 6378.6627 | 0 |
| 1733176800 | 6328.1265 | -6.22 | -0.10 | 6328.1265 | 6328.1265 | 6328.1265 | 0 |
| 1732917600 | 6334.349 | 27.53 | 0.44 | 6334.349 | 6334.349 | 6334.349 | 0 |
| 1732744800 | 6306.8199 | 19.78 | 0.31 | 6306.8199 | 6306.8199 | 6306.8199 | 0 |
| 1732658400 | 6287.0374 | -24.77 | -0.39 | 6287.0374 | 6287.0374 | 6287.0374 | 0 |
| 1732572000 | 6311.8086 | 16.46 | 0.26 | 6311.8086 | 6311.8086 | 6311.8086 | 0 |
| 1732312800 | 6295.352 | 7 | 0.11 | 6295.352 | 6295.352 | 6295.352 | 0 |
| 1732226400 | 6288.3471 | 17.33 | 0.28 | 6288.3471 | 6288.3471 | 6288.3471 | 0 |
| 1732140000 | 6271.0175 | 20.73 | 0.33 | 6271.0175 | 6271.0175 | 6271.0175 | 0 |
| 1732053600 | 6250.2902 | -7.07 | -0.11 | 6250.2902 | 6250.2902 | 6250.2902 | 0 |
| 1731967200 | 6257.3598 | -31.35 | -0.50 | 6257.3598 | 6257.3598 | 6257.3598 | 0 |
| 1731708000 | 6288.705 | -23.48 | -0.37 | 6288.705 | 6288.705 | 6288.705 | 0 |
| 1731621600 | 6312.1877 | -23.59 | -0.37 | 6312.1877 | 6312.1877 | 6312.1877 | 0 |
| 1731535200 | 6335.7732 | 68.77 | 1.10 | 6335.7732 | 6335.7732 | 6335.7732 | 0 |
| 1731448800 | 6267.0018 | -54.98 | -0.87 | 6267.0018 | 6267.0018 | 6267.0018 | 0 |
| 1731362400 | 6321.9772 | -46.45 | -0.73 | 6321.9772 | 6321.9772 | 6321.9772 | 0 |
| 1731103200 | 6368.4291 | -28.95 | -0.45 | 6368.4291 | 6368.4291 | 6368.4291 | 0 |
| 1731016800 | 6397.3767 | 24.7 | 0.39 | 6397.3767 | 6397.3767 | 6397.3767 | 0 |
| 1730930400 | 6372.6719 | -30.82 | -0.48 | 6372.6719 | 6372.6719 | 6372.6719 | 0 |
| 1730844000 | 6403.4902 | 14.2 | 0.22 | 6403.4902 | 6403.4902 | 6403.4902 | 0 |
| 1730757600 | 6389.293 | -50.13 | -0.78 | 6389.293 | 6389.293 | 6389.293 | 0 |
| 1730494800 | 6439.4209 | 27.35 | 0.43 | 6439.4209 | 6439.4209 | 6439.4209 | 0 |
