Hot Features
프리미엄
OMX Helsinki Food Producers PI (HX451020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 668.52472 | -5.97 | -0.88 | 668.52472 | 668.52472 | 668.52472 | 0 |
| 1726866000 | 674.49168 | -1 | -0.15 | 674.49168 | 674.49168 | 674.49168 | 0 |
| 1726779600 | 675.48785 | 5.04 | 0.75 | 675.48785 | 675.48785 | 675.48785 | 0 |
| 1726693200 | 670.44559 | -4.78 | -0.71 | 670.44559 | 670.44559 | 670.44559 | 0 |
| 1726606800 | 675.2236 | -2.17 | -0.32 | 675.2236 | 675.2236 | 675.2236 | 0 |
| 1726520400 | 677.39064 | -0.11 | -0.02 | 677.39064 | 677.39064 | 677.39064 | 0 |
| 1726261200 | 677.50422 | 5.48 | 0.82 | 677.50422 | 677.50422 | 677.50422 | 0 |
| 1726174800 | 672.02415 | -0.82 | -0.12 | 672.02415 | 672.02415 | 672.02415 | 0 |
| 1726088400 | 672.84677 | -5.92 | -0.87 | 672.84677 | 672.84677 | 672.84677 | 0 |
| 1726002000 | 678.76893 | -0.19 | -0.03 | 678.76893 | 678.76893 | 678.76893 | 0 |
| 1725915600 | 678.95828 | 3.55 | 0.53 | 678.95828 | 678.95828 | 678.95828 | 0 |
| 1725656400 | 675.40387 | -2.29 | -0.34 | 675.40387 | 675.40387 | 675.40387 | 0 |
| 1725570000 | 677.696 | -0.05 | -0.01 | 677.696 | 677.696 | 677.696 | 0 |
| 1725483600 | 677.74105 | -2.49 | -0.37 | 677.74105 | 677.74105 | 677.74105 | 0 |
| 1725397200 | 680.23048 | -2.44 | -0.36 | 680.23048 | 680.23048 | 680.23048 | 0 |
| 1725051600 | 682.66631 | 10.14 | 1.51 | 682.66631 | 682.66631 | 682.66631 | 0 |
| 1724965200 | 672.52253 | 3 | 0.45 | 672.52253 | 672.52253 | 672.52253 | 0 |
| 1724878800 | 669.52221 | -4.13 | -0.61 | 669.52221 | 669.52221 | 669.52221 | 0 |
| 1724792400 | 673.65018 | 3.88 | 0.58 | 673.65018 | 673.65018 | 673.65018 | 0 |
| 1724706000 | 669.76868 | -6.23 | -0.92 | 669.76868 | 669.76868 | 669.76868 | 0 |
| 1724446800 | 676.00267 | 3.14 | 0.47 | 676.00267 | 676.00267 | 676.00267 | 0 |
| 1724360400 | 672.86152 | 0.73 | 0.11 | 672.86152 | 672.86152 | 672.86152 | 0 |
| 1724274000 | 672.13571 | -2.2 | -0.33 | 672.13571 | 672.13571 | 672.13571 | 0 |
| 1724187600 | 674.34002 | -4.8 | -0.71 | 674.34002 | 674.34002 | 674.34002 | 0 |
| 1724101200 | 679.13548 | 2.78 | 0.41 | 679.13548 | 679.13548 | 679.13548 | 0 |
| 1723842000 | 676.35685 | -4.29 | -0.63 | 676.35685 | 676.35685 | 676.35685 | 0 |
| 1723755600 | 680.64541 | 1.96 | 0.29 | 680.64541 | 680.64541 | 680.64541 | 0 |
| 1723669200 | 678.68068 | 3.89 | 0.58 | 678.68068 | 678.68068 | 678.68068 | 0 |
| 1723582800 | 674.78609 | -3.34 | -0.49 | 674.78609 | 674.78609 | 674.78609 | 0 |
| 1723496400 | 678.13066 | -6.73 | -0.98 | 678.13066 | 678.13066 | 678.13066 | 0 |
| 1723237200 | 684.85709 | 6.76 | 1.00 | 684.85709 | 684.85709 | 684.85709 | 0 |
| 1723150800 | 678.09626 | 1.8 | 0.27 | 678.09626 | 678.09626 | 678.09626 | 0 |
| 1723064400 | 676.29213 | 18.43 | 2.80 | 676.29213 | 676.29213 | 676.29213 | 0 |
| 1722978000 | 657.86341 | 9.87 | 1.52 | 657.86341 | 657.86341 | 657.86341 | 0 |
| 1722891600 | 647.99184 | -13.18 | -1.99 | 647.99184 | 647.99184 | 647.99184 | 0 |
| 1722632400 | 661.17507 | -2.32 | -0.35 | 661.17507 | 661.17507 | 661.17507 | 0 |
| 1722546000 | 663.4989 | -3.89 | -0.58 | 663.4989 | 663.4989 | 663.4989 | 0 |
| 1722459600 | 667.38755 | -1.53 | -0.23 | 667.38755 | 667.38755 | 667.38755 | 0 |
| 1722373200 | 668.91511 | 1.9 | 0.29 | 668.91511 | 668.91511 | 668.91511 | 0 |
| 1722286800 | 667.0113 | 1.29 | 0.19 | 667.0113 | 667.0113 | 667.0113 | 0 |
| 1722027600 | 665.71869 | 8.36 | 1.27 | 665.71869 | 665.71869 | 665.71869 | 0 |
| 1721941200 | 657.35578 | 0.86 | 0.13 | 657.35578 | 657.35578 | 657.35578 | 0 |
| 1721854800 | 656.4978 | -5.65 | -0.85 | 656.4978 | 656.4978 | 656.4978 | 0 |
| 1721768400 | 662.14936 | -1.23 | -0.18 | 662.14936 | 662.14936 | 662.14936 | 0 |
| 1721682000 | 663.37621 | 1.27 | 0.19 | 663.37621 | 663.37621 | 663.37621 | 0 |
| 1721422800 | 662.11029 | -3.88 | -0.58 | 662.11029 | 662.11029 | 662.11029 | 0 |
| 1721336400 | 665.98623 | 5.92 | 0.90 | 665.98623 | 665.98623 | 665.98623 | 0 |
| 1721250000 | 660.06232 | -0.97 | -0.15 | 660.06232 | 660.06232 | 660.06232 | 0 |
| 1721163600 | 661.03651 | 7.38 | 1.13 | 661.03651 | 661.03651 | 661.03651 | 0 |
| 1721077200 | 653.65581 | -3.17 | -0.48 | 653.65581 | 653.65581 | 653.65581 | 0 |
| 1720818000 | 656.82777 | 14.37 | 2.24 | 656.82777 | 656.82777 | 656.82777 | 0 |
| 1720731600 | 642.46038 | 1.42 | 0.22 | 642.46038 | 642.46038 | 642.46038 | 0 |
| 1720645200 | 641.04315 | -0.66 | -0.10 | 641.04315 | 641.04315 | 641.04315 | 0 |
| 1720558800 | 641.70439 | -1.85 | -0.29 | 641.70439 | 641.70439 | 641.70439 | 0 |
| 1720472400 | 643.55014 | 1.31 | 0.20 | 643.55014 | 643.55014 | 643.55014 | 0 |
| 1720213200 | 642.24483 | 2.87 | 0.45 | 642.24483 | 642.24483 | 642.24483 | 0 |
| 1720040400 | 639.37929 | -1.82 | -0.28 | 639.37929 | 639.37929 | 639.37929 | 0 |
| 1719954000 | 641.20027 | 1.99 | 0.31 | 641.20027 | 641.20027 | 641.20027 | 0 |
| 1719867600 | 639.21082 | 2 | 0.31 | 639.21082 | 639.21082 | 639.21082 | 0 |
| 1719608400 | 637.20734 | -0.17 | -0.03 | 637.20734 | 637.20734 | 637.20734 | 0 |
| 1719522000 | 637.38127 | -5 | -0.78 | 637.38127 | 637.38127 | 637.38127 | 0 |
| 1719435600 | 642.38334 | -0.7 | -0.11 | 642.38334 | 642.38334 | 642.38334 | 0 |
| 1719349200 | 643.07969 | 2.97 | 0.46 | 643.07969 | 643.07969 | 643.07969 | 0 |
| 1719262800 | 640.10955 | 0.37 | 0.06 | 640.10955 | 640.10955 | 640.10955 | 0 |
