Hot Features
프리미엄
OMX Helsinki Consumer Products and Services PI (HX4020PI)
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 | 2239.1501 | -7.29 | -0.32 | 2281.9941 | 2287.8538 | 2213.268 | 0 |
| 1744318800 | 2246.438 | 82.08 | 3.79 | 2325.2632 | 2325.2632 | 2243.2889 | 0 |
| 1744232400 | 2164.3573 | -94.13 | -4.17 | 2208.4713 | 2216.4423 | 2164.3573 | 0 |
| 1744146000 | 2258.4842 | 70.15 | 3.21 | 2293.645 | 2293.645 | 2250.1589 | 0 |
| 1744059600 | 2188.3314 | -82.5 | -3.63 | 2160.8563 | 2230.265 | 2154.4739 | 0 |
| 1743800400 | 2270.8291 | -84.97 | -3.61 | 2351.7514 | 2354.2656 | 2252.643 | 0 |
| 1743714000 | 2355.8031 | -83.12 | -3.41 | 2384.4378 | 2404.4099 | 2355.8031 | 0 |
| 1743627600 | 2438.9222 | 17.17 | 0.71 | 2438.7267 | 2446.1562 | 2418.7166 | 0 |
| 1743541200 | 2421.748 | 27.24 | 1.14 | 2399.1546 | 2442.4857 | 2392.8583 | 0 |
| 1743454800 | 2394.5115 | -6.16 | -0.26 | 2387.2381 | 2396.4575 | 2380.6922 | 0 |
| 1743195600 | 2400.6732 | -31.1 | -1.28 | 2436.5575 | 2446.3134 | 2391.5886 | 0 |
| 1743109200 | 2431.7732 | -27.09 | -1.10 | 2455.7476 | 2455.7476 | 2412.0144 | 0 |
| 1743022800 | 2458.8678 | 3.46 | 0.14 | 2457.0183 | 2459.919 | 2444.9022 | 0 |
| 1742936400 | 2455.4105 | -30.78 | -1.24 | 2486.7421 | 2497.5817 | 2448.7271 | 0 |
| 1742850000 | 2486.1858 | -56.43 | -2.22 | 2542.7305 | 2544.2087 | 2476.3195 | 0 |
| 1742590800 | 2542.6149 | 9.69 | 0.38 | 2539.3999 | 2550.4076 | 2532.9991 | 0 |
| 1742504400 | 2532.9291 | 20.86 | 0.83 | 2515.1568 | 2536.9009 | 2496.9766 | 0 |
| 1742418000 | 2512.069 | 0.17 | 0.01 | 2516.5412 | 2527.4121 | 2500.8715 | 0 |
| 1742331600 | 2511.9024 | 5.01 | 0.20 | 2512.4681 | 2527.2238 | 2502.9717 | 0 |
| 1742245200 | 2506.8923 | 2.78 | 0.11 | 2501.7597 | 2516.8105 | 2499.2431 | 0 |
| 1741986000 | 2504.1093 | 12.06 | 0.48 | 2496.2824 | 2505.8583 | 2486.0438 | 0 |
| 1741899600 | 2492.0515 | -67.66 | -2.64 | 2531.3323 | 2531.3323 | 2486.1927 | 0 |
| 1741813200 | 2559.7081 | 50.72 | 2.02 | 2521.5978 | 2563.1556 | 2517.5294 | 0 |
| 1741726800 | 2508.9853 | -13.18 | -0.52 | 2527.6282 | 2540.5429 | 2504.6961 | 0 |
| 1741640400 | 2522.1623 | 31.04 | 1.25 | 2495.2255 | 2531.5201 | 2495.2255 | 0 |
| 1741384800 | 2491.1257 | 1.94 | 0.08 | 2496.0727 | 2502.5594 | 2486.4953 | 0 |
| 1741298400 | 2489.187 | 14.4 | 0.58 | 2501.7858 | 2512.6261 | 2478.4872 | 0 |
| 1741212000 | 2474.7842 | 12.13 | 0.49 | 2482.2013 | 2493.2601 | 2472.3652 | 0 |
| 1741125600 | 2462.6526 | -44.31 | -1.77 | 2494.8252 | 2495.674 | 2461.4475 | 0 |
| 1741039200 | 2506.9668 | -15.77 | -0.62 | 2520.0857 | 2521.2646 | 2498.685 | 0 |
| 1740780000 | 2522.7334 | 14.61 | 0.58 | 2501.1247 | 2522.7334 | 2496.6251 | 0 |
| 1740693600 | 2508.1248 | -39.99 | -1.57 | 2535.1194 | 2542.3651 | 2508.1248 | 0 |
| 1740607200 | 2548.1129 | 31.07 | 1.23 | 2524.0863 | 2553.9262 | 2520.7918 | 0 |
| 1740520800 | 2517.0405 | 0.27 | 0.01 | 2526.9292 | 2545.2266 | 2517.0405 | 0 |
| 1740434400 | 2516.7704 | -13.38 | -0.53 | 2528.2625 | 2535.6352 | 2511.2406 | 0 |
| 1740175200 | 2530.1543 | -10.85 | -0.43 | 2557.5319 | 2558.3181 | 2530.1543 | 0 |
| 1740088800 | 2541.0006 | -6.94 | -0.27 | 2542.1436 | 2577.1197 | 2541.0006 | 0 |
| 1740002400 | 2547.9369 | 33.8 | 1.34 | 2556.1852 | 2569.8989 | 2527.4118 | 0 |
| 1739916000 | 2514.1408 | 66.6 | 2.72 | 2515.4778 | 2524.1961 | 2500.1604 | 0 |
| 1739570400 | 2447.5399 | -37.87 | -1.52 | 2481.5162 | 2490.5433 | 2442.3637 | 0 |
| 1739484000 | 2485.4079 | -28.72 | -1.14 | 2461.8195 | 2488.0167 | 2443.6403 | 0 |
| 1739397600 | 2514.1254 | 4.5 | 0.18 | 2529.0315 | 2538.2206 | 2511.7492 | 0 |
| 1739311200 | 2509.6207 | 2.71 | 0.11 | 2493.8274 | 2510.0286 | 2492.8276 | 0 |
| 1739224800 | 2506.9106 | 14.37 | 0.58 | 2497.2656 | 2506.9106 | 2491.0168 | 0 |
| 1738965600 | 2492.5413 | 33.31 | 1.35 | 2463.1162 | 2498.8528 | 2463.1162 | 0 |
| 1738879200 | 2459.2285 | 22.29 | 0.91 | 2446.3467 | 2464.3654 | 2443.0542 | 0 |
| 1738792800 | 2436.9377 | 0.8 | 0.03 | 2427.4235 | 2447.4314 | 2426.5786 | 0 |
| 1738706400 | 2436.138 | -14.63 | -0.60 | 2458.1999 | 2462.5405 | 2428.9924 | 0 |
| 1738620000 | 2450.7704 | -54.46 | -2.17 | 2446.5405 | 2460.5812 | 2437.0938 | 0 |
| 1738360800 | 2505.2348 | 9.79 | 0.39 | 2501.2251 | 2508.5261 | 2495.132 | 0 |
| 1738274400 | 2495.4476 | 12.4 | 0.50 | 2481.3132 | 2502.9689 | 2476.3496 | 0 |
| 1738188000 | 2483.0496 | 38.42 | 1.57 | 2447.4761 | 2486.3948 | 2445.7696 | 0 |
| 1738101600 | 2444.6288 | 20.08 | 0.83 | 2432.7314 | 2449.3709 | 2423.7531 | 0 |
| 1738015200 | 2424.5468 | -3.68 | -0.15 | 2412.2625 | 2434.7645 | 2405.3576 | 0 |
| 1737756000 | 2428.2316 | -2.28 | -0.09 | 2439.0048 | 2449.4813 | 2418.5049 | 0 |
| 1737669600 | 2430.5114 | -11.26 | -0.46 | 2440.5474 | 2447.8008 | 2422.2871 | 0 |
| 1737583200 | 2441.771 | 21.99 | 0.91 | 2428.6469 | 2448.3096 | 2428.6469 | 0 |
| 1737496800 | 2419.7797 | 39.92 | 1.68 | 2404.245 | 2419.7797 | 2394.9546 | 0 |
| 1737151200 | 2379.8563 | 20.11 | 0.85 | 2372.5859 | 2384.1697 | 2369.4002 | 0 |
| 1737064800 | 2359.7468 | 7.91 | 0.34 | 2362.471 | 2364.4609 | 2345.505 | 0 |
| 1736978400 | 2351.8373 | 33.16 | 1.43 | 2318.4666 | 2359.4681 | 2318.4666 | 0 |
| 1736892000 | 2318.6781 | -25.36 | -1.08 | 2348.9436 | 2348.9436 | 2312.0045 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
