Hot Features
프리미엄
OMX Helsinki Retailers PI (HX404010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1743109200 | 500.38291 | 4.24 | 0.86 | 500.38291 | 500.38291 | 500.38291 | 0 |
| 1743022800 | 496.13986 | 1.31 | 0.26 | 496.13986 | 496.13986 | 496.13986 | 0 |
| 1742936400 | 494.83228 | 5.43 | 1.11 | 494.83228 | 494.83228 | 494.83228 | 0 |
| 1742850000 | 489.40158 | 2.64 | 0.54 | 489.40158 | 489.40158 | 489.40158 | 0 |
| 1742590800 | 486.76549 | -5.14 | -1.04 | 486.76549 | 486.76549 | 486.76549 | 0 |
| 1742504400 | 491.90178 | 2.29 | 0.47 | 491.90178 | 491.90178 | 491.90178 | 0 |
| 1742418000 | 489.61522 | 0.3 | 0.06 | 489.61522 | 489.61522 | 489.61522 | 0 |
| 1742331600 | 489.31167 | 1.37 | 0.28 | 489.31167 | 489.31167 | 489.31167 | 0 |
| 1742245200 | 487.94275 | 6.63 | 1.38 | 487.94275 | 487.94275 | 487.94275 | 0 |
| 1741986000 | 481.31065 | 5.12 | 1.07 | 481.31065 | 481.31065 | 481.31065 | 0 |
| 1741899600 | 476.19191 | -1.23 | -0.26 | 476.19191 | 476.19191 | 476.19191 | 0 |
| 1741813200 | 477.42529 | 3.45 | 0.73 | 477.42529 | 477.42529 | 477.42529 | 0 |
| 1741726800 | 473.97812 | -5.09 | -1.06 | 473.97812 | 473.97812 | 473.97812 | 0 |
| 1741640400 | 479.07253 | 13.66 | 2.94 | 479.07253 | 479.07253 | 479.07253 | 0 |
| 1741384800 | 465.41145 | -18.43 | -3.81 | 465.41145 | 465.41145 | 465.41145 | 0 |
| 1741298400 | 483.84071 | 3.84 | 0.80 | 483.84071 | 483.84071 | 483.84071 | 0 |
| 1741212000 | 479.99932 | 5.91 | 1.25 | 479.99932 | 479.99932 | 479.99932 | 0 |
| 1741125600 | 474.08668 | 0.47 | 0.10 | 474.08668 | 474.08668 | 474.08668 | 0 |
| 1741039200 | 473.62082 | 3.11 | 0.66 | 473.62082 | 473.62082 | 473.62082 | 0 |
| 1740780000 | 470.50947 | -5.14 | -1.08 | 470.50947 | 470.50947 | 470.50947 | 0 |
| 1740693600 | 475.64504 | -2.94 | -0.61 | 475.64504 | 475.64504 | 475.64504 | 0 |
| 1740607200 | 478.58776 | 1.17 | 0.25 | 478.58776 | 478.58776 | 478.58776 | 0 |
| 1740520800 | 477.41645 | 2.64 | 0.56 | 477.41645 | 477.41645 | 477.41645 | 0 |
| 1740434400 | 474.77791 | 1.05 | 0.22 | 474.77791 | 474.77791 | 474.77791 | 0 |
| 1740175200 | 473.72511 | -0.87 | -0.18 | 473.72511 | 473.72511 | 473.72511 | 0 |
| 1740088800 | 474.59924 | -0.65 | -0.14 | 474.59924 | 474.59924 | 474.59924 | 0 |
| 1740002400 | 475.24862 | -3.68 | -0.77 | 475.24862 | 475.24862 | 475.24862 | 0 |
| 1739916000 | 478.92504 | 8.61 | 1.83 | 478.92504 | 478.92504 | 478.92504 | 0 |
| 1739570400 | 470.31275 | -0.25 | -0.05 | 470.31275 | 470.31275 | 470.31275 | 0 |
| 1739484000 | 470.56599 | 4.16 | 0.89 | 470.56599 | 470.56599 | 470.56599 | 0 |
| 1739397600 | 466.40512 | 2.54 | 0.55 | 466.40512 | 466.40512 | 466.40512 | 0 |
| 1739311200 | 463.86715 | -1.39 | -0.30 | 463.86715 | 463.86715 | 463.86715 | 0 |
| 1739224800 | 465.25708 | 0.94 | 0.20 | 465.25708 | 465.25708 | 465.25708 | 0 |
| 1738965600 | 464.3179 | -4.13 | -0.88 | 464.3179 | 464.3179 | 464.3179 | 0 |
| 1738879200 | 468.44637 | 1.88 | 0.40 | 468.44637 | 468.44637 | 468.44637 | 0 |
| 1738792800 | 466.56434 | 0.08 | 0.02 | 466.56434 | 466.56434 | 466.56434 | 0 |
| 1738706400 | 466.48241 | -1.57 | -0.34 | 466.48241 | 466.48241 | 466.48241 | 0 |
| 1738620000 | 468.055 | -3.78 | -0.80 | 468.055 | 468.055 | 468.055 | 0 |
| 1738360800 | 471.83238 | 2.16 | 0.46 | 471.83238 | 471.83238 | 471.83238 | 0 |
| 1738274400 | 469.67571 | 2.49 | 0.53 | 469.67571 | 469.67571 | 469.67571 | 0 |
| 1738188000 | 467.18912 | 7.74 | 1.68 | 467.18912 | 467.18912 | 467.18912 | 0 |
| 1738101600 | 459.44989 | 2.86 | 0.63 | 459.44989 | 459.44989 | 459.44989 | 0 |
| 1738015200 | 456.59296 | -1.56 | -0.34 | 456.59296 | 456.59296 | 456.59296 | 0 |
| 1737756000 | 458.15101 | 1.43 | 0.31 | 458.15101 | 458.15101 | 458.15101 | 0 |
| 1737669600 | 456.72597 | -0.32 | -0.07 | 456.72597 | 456.72597 | 456.72597 | 0 |
| 1737583200 | 457.0454 | 3.03 | 0.67 | 457.0454 | 457.0454 | 457.0454 | 0 |
| 1737496800 | 454.01807 | 6.44 | 1.44 | 454.01807 | 454.01807 | 454.01807 | 0 |
| 1737151200 | 447.58202 | 2.78 | 0.63 | 447.58202 | 447.58202 | 447.58202 | 0 |
| 1737064800 | 444.7982 | 0.93 | 0.21 | 444.7982 | 444.7982 | 444.7982 | 0 |
| 1736978400 | 443.86621 | 8.77 | 2.01 | 443.86621 | 443.86621 | 443.86621 | 0 |
| 1736892000 | 435.10115 | 0.79 | 0.18 | 435.10115 | 435.10115 | 435.10115 | 0 |
| 1736805600 | 434.30728 | -2.29 | -0.52 | 434.30728 | 434.30728 | 434.30728 | 0 |
| 1736546400 | 436.59572 | -2.69 | -0.61 | 436.59572 | 436.59572 | 436.59572 | 0 |
| 1736373600 | 439.28333 | -7.39 | -1.66 | 439.28333 | 439.28333 | 439.28333 | 0 |
| 1736287200 | 446.67594 | -3.14 | -0.70 | 446.67594 | 446.67594 | 446.67594 | 0 |
| 1736200800 | 449.81457 | 0 | 0.00 | 449.81457 | 449.81457 | 449.81457 | 0 |
| 1735941600 | 449.81457 | 1.51 | 0.34 | 449.81457 | 449.81457 | 449.81457 | 0 |
| 1735855200 | 448.30573 | 3.13 | 0.70 | 448.30573 | 448.30573 | 448.30573 | 0 |
| 1735682400 | 445.17863 | 0 | 0.00 | 445.17863 | 445.17863 | 445.17863 | 0 |
| 1735596000 | 445.17863 | -1.1 | -0.25 | 445.17863 | 445.17863 | 445.17863 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
