Hot Features
프리미엄
OMX Helsinki Financials PI (HX30PI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2069.7725 | 12.62 | 0.61 | 2060.3721 | 2071.196 | 2057.3756 | 0 |
| 1737064800 | 2057.1502 | 1.65 | 0.08 | 2056.6982 | 2062.934 | 2051.4576 | 0 |
| 1736978400 | 2055.4996 | 19.78 | 0.97 | 2045.4991 | 2061.3412 | 2044.6746 | 0 |
| 1736892000 | 2035.7224 | 15.42 | 0.76 | 2025.7419 | 2035.7224 | 2020.375 | 0 |
| 1736805600 | 2020.2977 | 9.32 | 0.46 | 2007.4027 | 2020.2977 | 2004.1052 | 0 |
| 1736546400 | 2010.9761 | -8.3 | -0.41 | 2014.5921 | 2027.6896 | 2009.1372 | 0 |
| 1736373600 | 2019.2747 | -13.48 | -0.66 | 2027.2137 | 2030.1057 | 2004.3595 | 0 |
| 1736287200 | 2032.7571 | 26.56 | 1.32 | 2014.5467 | 2039.5532 | 2014.4812 | 0 |
| 1736200800 | 2006.2004 | 0 | 0.00 | 2006.2004 | 2006.2004 | 2006.2004 | 0 |
| 1735941600 | 2006.2004 | -0.83 | -0.04 | 2012.9377 | 2022.2603 | 2005.6101 | 0 |
| 1735855200 | 2007.0256 | 28.34 | 1.43 | 1992.1084 | 2007.8721 | 1978.2309 | 0 |
| 1735682400 | 1978.6876 | 0 | 0.00 | 1978.6876 | 1978.6876 | 1978.6876 | 0 |
| 1735596000 | 1978.6876 | 11.66 | 0.59 | 1968.2481 | 1982.2993 | 1966.7252 | 0 |
| 1735336800 | 1967.0316 | 20.75 | 1.07 | 1948.7221 | 1967.0316 | 1948.7221 | 0 |
| 1735250400 | 1946.2861 | 0 | 0.00 | 1946.2861 | 1946.2861 | 1946.2861 | 0 |
| 1735077600 | 1946.2861 | 0 | 0.00 | 1946.2861 | 1946.2861 | 1946.2861 | 0 |
| 1734991200 | 1946.2861 | 5.53 | 0.28 | 1939.6862 | 1946.3161 | 1933.0323 | 0 |
| 1734732000 | 1940.7581 | -20 | -1.02 | 1944.3902 | 1946.8086 | 1910.0167 | 0 |
| 1734645600 | 1960.7533 | -19.57 | -0.99 | 1962.198 | 1970.33 | 1950.1312 | 0 |
| 1734559200 | 1980.3198 | 2.96 | 0.15 | 1973.8405 | 1980.3198 | 1967.9189 | 0 |
| 1734472800 | 1977.3565 | -23.61 | -1.18 | 1989.014 | 1990.8294 | 1977.3565 | 0 |
| 1734386400 | 2000.9692 | 1.27 | 0.06 | 2002.0746 | 2006.2166 | 1994.6927 | 0 |
| 1734127200 | 1999.6952 | -1.6 | -0.08 | 1995.7552 | 2004.9552 | 1991.6641 | 0 |
| 1734040800 | 2001.2926 | 9.67 | 0.49 | 1988.9369 | 2001.2926 | 1984.8867 | 0 |
| 1733954400 | 1991.6259 | -23.16 | -1.15 | 1990.2129 | 1994.503 | 1986.2409 | 0 |
| 1733868000 | 2014.7886 | -27.24 | -1.33 | 2043.1447 | 2043.1447 | 2014.7886 | 0 |
| 1733781600 | 2042.0261 | -35.9 | -1.73 | 2064.0417 | 2064.0417 | 2035.7568 | 0 |
| 1733522400 | 2077.9297 | 0 | 0.00 | 2077.9297 | 2077.9297 | 2077.9297 | 0 |
| 1733436000 | 2077.9297 | 25.61 | 1.25 | 2059.3699 | 2078.9345 | 2059.3699 | 0 |
| 1733349600 | 2052.3167 | 4.5 | 0.22 | 2050.4395 | 2062.7677 | 2050.4395 | 0 |
| 1733263200 | 2047.8151 | 14.76 | 0.73 | 2045.7096 | 2052.808 | 2037.9261 | 0 |
| 1733176800 | 2033.0528 | 14.72 | 0.73 | 2008.9818 | 2033.2153 | 2008.9818 | 0 |
| 1732917600 | 2018.334 | 19.26 | 0.96 | 2020.0321 | 2024.1113 | 2008.2448 | 0 |
| 1732744800 | 1999.0721 | 4.69 | 0.24 | 1989.6538 | 2001.2139 | 1981.09 | 0 |
| 1732658400 | 1994.3813 | -6.78 | -0.34 | 1987.918 | 2002.3932 | 1986.6202 | 0 |
| 1732572000 | 2001.1572 | 2.78 | 0.14 | 2007.1346 | 2007.1346 | 1991.7976 | 0 |
| 1732312800 | 1998.3779 | 2.24 | 0.11 | 1996.0855 | 2000.0176 | 1976.0675 | 0 |
| 1732226400 | 1996.1349 | 0.13 | 0.01 | 1995.6337 | 2000.6399 | 1984.9914 | 0 |
| 1732140000 | 1996.0036 | -10.21 | -0.51 | 2017.0701 | 2023.7485 | 1996.0036 | 0 |
| 1732053600 | 2006.2138 | -18.76 | -0.93 | 2028.3887 | 2029.7951 | 1983.9355 | 0 |
| 1731967200 | 2024.9716 | 6.29 | 0.31 | 2022.8313 | 2027.8775 | 2015.7066 | 0 |
| 1731708000 | 2018.6834 | 10.87 | 0.54 | 2000.9036 | 2021.8926 | 2000.9036 | 0 |
| 1731621600 | 2007.8091 | 22.58 | 1.14 | 1992.4458 | 2011.467 | 1987.8791 | 0 |
| 1731535200 | 1985.2336 | -6.23 | -0.31 | 1985.2108 | 1997.0956 | 1978.2362 | 0 |
| 1731448800 | 1991.4644 | -33.36 | -1.65 | 2006.6382 | 2011.1349 | 1987.5021 | 0 |
| 1731362400 | 2024.8282 | 14.8 | 0.74 | 2021.6917 | 2032.3519 | 2020.9047 | 0 |
| 1731103200 | 2010.0262 | -16.41 | -0.81 | 2029.9755 | 2032.6697 | 2010.0262 | 0 |
| 1731016800 | 2026.441 | -18.2 | -0.89 | 2049.134 | 2049.134 | 2026.4216 | 0 |
| 1730930400 | 2044.6415 | -3.6 | -0.18 | 2069.7219 | 2074.3881 | 2038.6845 | 0 |
| 1730844000 | 2048.2371 | -20.8 | -1.01 | 2061.4651 | 2064.5807 | 2043.4907 | 0 |
| 1730757600 | 2069.0373 | 1.11 | 0.05 | 2081.3685 | 2083.3226 | 2065.4165 | 0 |
| 1730494800 | 2067.9301 | 38.49 | 1.90 | 2033.2678 | 2077.9708 | 2033.2678 | 0 |
| 1730408400 | 2029.439 | -13.37 | -0.65 | 2034.3768 | 2038.1834 | 2017.9097 | 0 |
| 1730322000 | 2042.8056 | -16.26 | -0.79 | 2054.2491 | 2063.817 | 2036.8982 | 0 |
| 1730235600 | 2059.0662 | 2.5 | 0.12 | 2067.5393 | 2076.6912 | 2053.7752 | 0 |
| 1730149200 | 2056.5639 | 15.97 | 0.78 | 2046.2628 | 2062.0419 | 2038.3577 | 0 |
| 1729890000 | 2040.5927 | 4.01 | 0.20 | 2039.4117 | 2056.1799 | 2037.2153 | 0 |
| 1729803600 | 2036.5844 | -6.53 | -0.32 | 2039.9517 | 2048.003 | 2036.5844 | 0 |
| 1729717200 | 2043.1125 | -11.14 | -0.54 | 2062.604 | 2062.604 | 2040.5705 | 0 |
| 1729630800 | 2054.2514 | -15.12 | -0.73 | 2068.7383 | 2072.1496 | 2046.1588 | 0 |
| 1729544400 | 2069.3748 | -20.48 | -0.98 | 2089.7543 | 2091.4716 | 2064.8739 | 0 |
| 1729285200 | 2089.8582 | 9.03 | 0.43 | 2067.7873 | 2094.0967 | 2066.7066 | 0 |
