Hot Features
프리미엄
OMX Helsinki Media GI (HX4030GI)
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 | 1600.4753 | -2.51 | -0.16 | 1615.193 | 1615.8216 | 1569.6004 | 0 |
| 1744318800 | 1602.9901 | 57.38 | 3.71 | 1584.2473 | 1610.9118 | 1584.2473 | 0 |
| 1744232400 | 1545.6069 | -30.44 | -1.93 | 1548.0275 | 1558.391 | 1520.4626 | 0 |
| 1744146000 | 1576.047 | 72.26 | 4.81 | 1499.922 | 1589.3535 | 1497.0785 | 0 |
| 1744059600 | 1503.7871 | -30.51 | -1.99 | 1457.5858 | 1525.1713 | 1434.5314 | 0 |
| 1743800400 | 1534.2941 | -42.57 | -2.70 | 1567.5353 | 1567.5353 | 1516.071 | 0 |
| 1743714000 | 1576.8683 | -2.96 | -0.19 | 1571.2117 | 1593.8753 | 1571.2117 | 0 |
| 1743627600 | 1579.8276 | 7.69 | 0.49 | 1560.5068 | 1579.8276 | 1545.2722 | 0 |
| 1743541200 | 1572.1346 | 45.11 | 2.95 | 1547.874 | 1572.446 | 1542.4726 | 0 |
| 1743454800 | 1527.022 | 2.74 | 0.18 | 1517.157 | 1539.1206 | 1505.0963 | 0 |
| 1743195600 | 1524.2829 | -22.4 | -1.45 | 1543.8387 | 1547.63 | 1520.6967 | 0 |
| 1743109200 | 1546.6822 | 16.75 | 1.10 | 1530.0038 | 1546.6822 | 1526.14 | 0 |
| 1743022800 | 1529.9282 | -7.59 | -0.49 | 1530.6964 | 1534.4876 | 1513.3377 | 0 |
| 1742936400 | 1537.5186 | 33.01 | 2.19 | 1453.4857 | 1541.1934 | 1453.4857 | 0 |
| 1742850000 | 1504.507 | 7.32 | 0.49 | 1492.9866 | 1512.1954 | 1487.2621 | 0 |
| 1742590800 | 1497.1898 | 16.66 | 1.13 | 1484.3181 | 1504.2977 | 1481.4065 | 0 |
| 1742504400 | 1480.5268 | -10.38 | -0.70 | 1490.086 | 1490.086 | 1462.1504 | 0 |
| 1742418000 | 1490.9068 | 4.39 | 0.30 | 1515.163 | 1515.2312 | 1482.5918 | 0 |
| 1742331600 | 1486.5199 | 14.84 | 1.01 | 1481.1578 | 1492.172 | 1465.9763 | 0 |
| 1742245200 | 1471.6796 | -5.65 | -0.38 | 1476.4108 | 1497.7837 | 1471.6796 | 0 |
| 1741986000 | 1477.3263 | -16.48 | -1.10 | 1493.802 | 1494.7499 | 1472.5872 | 0 |
| 1741899600 | 1493.802 | 43.57 | 3.00 | 1486.6874 | 1494.938 | 1470.5049 | 0 |
| 1741813200 | 1450.2365 | -13.09 | -0.89 | 1470.1187 | 1480.4911 | 1450.2365 | 0 |
| 1741726800 | 1463.3273 | -8.8 | -0.60 | 1473.3232 | 1477.0676 | 1459.3344 | 0 |
| 1741640400 | 1472.1289 | 1.42 | 0.10 | 1464.8674 | 1483.8808 | 1462.6161 | 0 |
| 1741384800 | 1470.7109 | -2.64 | -0.18 | 1475.9836 | 1486.0106 | 1465.1556 | 0 |
| 1741298400 | 1473.3504 | 12.03 | 0.82 | 1473.6208 | 1477.1764 | 1451.2883 | 0 |
| 1741212000 | 1461.3157 | 12.15 | 0.84 | 1447.1933 | 1461.3157 | 1444.0012 | 0 |
| 1741125600 | 1449.1615 | -14.16 | -0.97 | 1457.9143 | 1457.9143 | 1436.8113 | 0 |
| 1741039200 | 1463.3243 | -0.59 | -0.04 | 1471.6282 | 1481.1759 | 1455.5619 | 0 |
| 1740780000 | 1463.9111 | -6.87 | -0.47 | 1468.9428 | 1472.9532 | 1453.5116 | 0 |
| 1740693600 | 1470.7777 | -9.57 | -0.65 | 1482.0309 | 1485.7702 | 1470.7777 | 0 |
| 1740607200 | 1480.3441 | -14.55 | -0.97 | 1498.8122 | 1503.2791 | 1480.3441 | 0 |
| 1740520800 | 1494.8977 | -10.2 | -0.68 | 1497.2856 | 1502.3269 | 1469.8334 | 0 |
| 1740434400 | 1505.0972 | 4.9 | 0.33 | 1499.1738 | 1505.0972 | 1491.5913 | 0 |
| 1740175200 | 1500.1941 | -2.39 | -0.16 | 1512.1719 | 1512.4259 | 1494.965 | 0 |
| 1740088800 | 1502.5864 | -0.48 | -0.03 | 1505.6713 | 1511.4321 | 1496.6148 | 0 |
| 1740002400 | 1503.0651 | -20.06 | -1.32 | 1520.8611 | 1521.3524 | 1501.626 | 0 |
| 1739916000 | 1523.1249 | 2.82 | 0.19 | 1524.2405 | 1535.1714 | 1518.5596 | 0 |
| 1739570400 | 1520.3087 | -7.13 | -0.47 | 1523.1188 | 1523.1188 | 1510.1594 | 0 |
| 1739484000 | 1527.4362 | 8.2 | 0.54 | 1514.916 | 1527.5232 | 1512.8154 | 0 |
| 1739397600 | 1519.2333 | 43.85 | 2.97 | 1493.0073 | 1523.6797 | 1486.3726 | 0 |
| 1739311200 | 1475.3814 | 12.88 | 0.88 | 1445.6484 | 1477.8786 | 1436.2548 | 0 |
| 1739224800 | 1462.5003 | 15.21 | 1.05 | 1449.9398 | 1464.7731 | 1436.4664 | 0 |
| 1738965600 | 1447.2882 | -16.08 | -1.10 | 1451.9933 | 1457.6764 | 1447.2217 | 0 |
| 1738879200 | 1463.3671 | 6.26 | 0.43 | 1445.1204 | 1465.2627 | 1443.4864 | 0 |
| 1738792800 | 1457.1065 | 6.36 | 0.44 | 1455.0968 | 1459.2055 | 1448.2488 | 0 |
| 1738706400 | 1450.7446 | -4.29 | -0.30 | 1453.1434 | 1453.1434 | 1443.4967 | 0 |
| 1738620000 | 1455.0391 | 34.28 | 2.41 | 1408.753 | 1485.9422 | 1408.753 | 0 |
| 1738360800 | 1420.7619 | -0.33 | -0.02 | 1423.4459 | 1427.8139 | 1409.3497 | 0 |
| 1738274400 | 1421.0938 | 4.29 | 0.30 | 1416.6987 | 1426.891 | 1397.638 | 0 |
| 1738188000 | 1416.8 | 8.57 | 0.61 | 1411.0693 | 1420.5912 | 1408.4798 | 0 |
| 1738101600 | 1408.2258 | -4.33 | -0.31 | 1413.6481 | 1420.8936 | 1405.1896 | 0 |
| 1738015200 | 1412.5552 | 3.15 | 0.22 | 1413.648 | 1422.9653 | 1396.7203 | 0 |
| 1737756000 | 1409.4016 | 3.97 | 0.28 | 1400.5094 | 1412.2451 | 1397.4196 | 0 |
| 1737669600 | 1405.4283 | 7.67 | 0.55 | 1393.5072 | 1406.5212 | 1391.8663 | 0 |
| 1737583200 | 1397.755 | 10.24 | 0.74 | 1385.5438 | 1397.755 | 1379.4048 | 0 |
| 1737496800 | 1387.512 | -3.58 | -0.26 | 1376.176 | 1392.7772 | 1373.1314 | 0 |
| 1737151200 | 1391.0968 | 18.51 | 1.35 | 1385.9299 | 1393.5305 | 1382.1416 | 0 |
| 1737064800 | 1372.5857 | -16.71 | -1.20 | 1407.8702 | 1408.1242 | 1372.4625 | 0 |
| 1736978400 | 1389.292 | 9.36 | 0.68 | 1381.8237 | 1409.8539 | 1381.8237 | 0 |
| 1736892000 | 1379.9282 | 3.32 | 0.24 | 1376.1534 | 1386.0322 | 1373.3099 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
