Hot Features
프리미엄
OMX Helsinki Food, Beverage and Tobacco GI (HX4510GI)
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 | 1582.186 | 4.42 | 0.28 | 1583.6442 | 1585.5715 | 1568.755 | 0 |
| 1744318800 | 1577.7651 | 65.41 | 4.33 | 1583.0037 | 1583.0037 | 1562.2963 | 0 |
| 1744232400 | 1512.3515 | -38.99 | -2.51 | 1519.4827 | 1526.9871 | 1497.1919 | 0 |
| 1744146000 | 1551.3403 | 59.58 | 3.99 | 1517.8525 | 1553.1361 | 1517.8525 | 0 |
| 1744059600 | 1491.7572 | -38.85 | -2.54 | 1473.3696 | 1513.3012 | 1444.2547 | 0 |
| 1743800400 | 1530.6117 | -29.89 | -1.92 | 1557.6968 | 1565.5137 | 1526.2195 | 0 |
| 1743714000 | 1560.502 | 5.6 | 0.36 | 1530.8656 | 1568.6799 | 1530.8656 | 0 |
| 1743627600 | 1554.898 | -11.55 | -0.74 | 1560.9097 | 1563.4992 | 1554.898 | 0 |
| 1743541200 | 1566.4505 | 0.76 | 0.05 | 1573.3408 | 1574.1401 | 1560.2431 | 0 |
| 1743454800 | 1565.6932 | -16.49 | -1.04 | 1568.6956 | 1572.9956 | 1554.7352 | 0 |
| 1743195600 | 1582.1866 | 2.77 | 0.18 | 1580.9069 | 1597.1795 | 1577.9052 | 0 |
| 1743109200 | 1579.4154 | -5.82 | -0.37 | 1585.1602 | 1589.3409 | 1575.9165 | 0 |
| 1743022800 | 1585.2313 | -16.64 | -1.04 | 1597.0932 | 1599.4738 | 1584.2715 | 0 |
| 1742936400 | 1601.8748 | -0.27 | -0.02 | 1605.5997 | 1608.9475 | 1595.2747 | 0 |
| 1742850000 | 1602.141 | 5.09 | 0.32 | 1598.5319 | 1613.2401 | 1597.077 | 0 |
| 1742590800 | 1597.0507 | 7.34 | 0.46 | 1589.4244 | 1597.6048 | 1586.6815 | 0 |
| 1742504400 | 1589.7147 | 14.27 | 0.91 | 1571.9692 | 1589.7147 | 1567.9786 | 0 |
| 1742418000 | 1575.4443 | 6.13 | 0.39 | 1569.9228 | 1580.6498 | 1569.9228 | 0 |
| 1742331600 | 1569.3127 | -1.39 | -0.09 | 1574.4872 | 1576.9628 | 1568.287 | 0 |
| 1742245200 | 1570.7005 | 24.56 | 1.59 | 1546.1491 | 1572.1793 | 1545.2968 | 0 |
| 1741986000 | 1546.1407 | 11.26 | 0.73 | 1541.9668 | 1548.255 | 1537.7929 | 0 |
| 1741899600 | 1534.8828 | -5.98 | -0.39 | 1538.6043 | 1541.3548 | 1525.3212 | 0 |
| 1741813200 | 1540.864 | -6.35 | -0.41 | 1555.1594 | 1557.0658 | 1529.8803 | 0 |
| 1741726800 | 1547.214 | -3.15 | -0.20 | 1553.6076 | 1573.0333 | 1547.214 | 0 |
| 1741640400 | 1550.3675 | 0.39 | 0.03 | 1554.9715 | 1559.1921 | 1544.1179 | 0 |
| 1741384800 | 1549.9753 | 0.27 | 0.02 | 1538.0941 | 1553.8164 | 1535.4586 | 0 |
| 1741298400 | 1549.71 | 9.15 | 0.59 | 1544.1905 | 1552.553 | 1540.9666 | 0 |
| 1741212000 | 1540.5642 | 19.57 | 1.29 | 1538.0752 | 1549.959 | 1537.0124 | 0 |
| 1741125600 | 1520.9952 | -17.63 | -1.15 | 1538.0869 | 1544.723 | 1518.887 | 0 |
| 1741039200 | 1538.6284 | 4.85 | 0.32 | 1535.4531 | 1542.5712 | 1527.9864 | 0 |
| 1740780000 | 1533.7811 | -3.36 | -0.22 | 1525.3255 | 1535.8585 | 1524.8242 | 0 |
| 1740693600 | 1537.1391 | 5.57 | 0.36 | 1529.9396 | 1544.8733 | 1527.5643 | 0 |
| 1740607200 | 1531.5723 | 10.18 | 0.67 | 1525.8193 | 1542.8022 | 1520.09 | 0 |
| 1740520800 | 1521.3873 | 19.79 | 1.32 | 1507.0541 | 1522.1992 | 1503.0479 | 0 |
| 1740434400 | 1501.5948 | 17.27 | 1.16 | 1487.6505 | 1505.4717 | 1481.5345 | 0 |
| 1740175200 | 1484.3271 | -10.36 | -0.69 | 1497.689 | 1500.4452 | 1481.2936 | 0 |
| 1740088800 | 1494.6909 | 1.18 | 0.08 | 1490.3737 | 1500.9811 | 1484.9471 | 0 |
| 1740002400 | 1493.5074 | 5.34 | 0.36 | 1494.9739 | 1499.4866 | 1476.2919 | 0 |
| 1739916000 | 1488.1724 | 14.25 | 0.97 | 1488.3349 | 1494.8524 | 1483.9275 | 0 |
| 1739570400 | 1473.9186 | 30.01 | 2.08 | 1457.9843 | 1482.8962 | 1454.6991 | 0 |
| 1739484000 | 1443.9131 | 3.49 | 0.24 | 1420.011 | 1444.8958 | 1420.011 | 0 |
| 1739397600 | 1440.4209 | 43.48 | 3.11 | 1436.5876 | 1441.1504 | 1429.3157 | 0 |
| 1739311200 | 1396.9417 | -20.02 | -1.41 | 1415.6367 | 1415.6367 | 1390.6984 | 0 |
| 1739224800 | 1416.9576 | 21.13 | 1.51 | 1402.3334 | 1420.0173 | 1399.958 | 0 |
| 1738965600 | 1395.8232 | -4.49 | -0.32 | 1400.5456 | 1406.4992 | 1395.8071 | 0 |
| 1738879200 | 1400.3083 | 11.57 | 0.83 | 1386.7132 | 1404.0809 | 1386.7132 | 0 |
| 1738792800 | 1388.7426 | -6.93 | -0.50 | 1392.0132 | 1393.0269 | 1383.4169 | 0 |
| 1738706400 | 1395.6692 | -0.8 | -0.06 | 1400.8007 | 1403.5908 | 1393.7484 | 0 |
| 1738620000 | 1396.4672 | -13.3 | -0.94 | 1389.0607 | 1401.1438 | 1387.4317 | 0 |
| 1738360800 | 1409.7643 | 7.06 | 0.50 | 1405.0282 | 1409.7643 | 1401.4344 | 0 |
| 1738274400 | 1402.7093 | 12.24 | 0.88 | 1396.6099 | 1403.3032 | 1395.0844 | 0 |
| 1738188000 | 1390.4648 | -1.26 | -0.09 | 1387.8637 | 1396.1697 | 1385.2485 | 0 |
| 1738101600 | 1391.7204 | -0.09 | -0.01 | 1388.3952 | 1395.0712 | 1386.1762 | 0 |
| 1738015200 | 1391.8064 | 12.78 | 0.93 | 1373.2896 | 1393.6137 | 1373.2896 | 0 |
| 1737756000 | 1379.0282 | 3.56 | 0.26 | 1380.186 | 1387.4945 | 1376.162 | 0 |
| 1737669600 | 1375.4658 | 7.42 | 0.54 | 1371.2791 | 1382.903 | 1371.2791 | 0 |
| 1737583200 | 1368.0485 | 3.64 | 0.27 | 1362.8667 | 1372.6669 | 1360.1765 | 0 |
| 1737496800 | 1364.4072 | 1.33 | 0.10 | 1360.5667 | 1370.9779 | 1359.8311 | 0 |
| 1737151200 | 1363.0763 | 12.78 | 0.95 | 1357.3672 | 1363.3949 | 1355.0699 | 0 |
| 1737064800 | 1350.2994 | 1.24 | 0.09 | 1352.2309 | 1357.9204 | 1347.2404 | 0 |
| 1736978400 | 1349.0561 | 7.21 | 0.54 | 1341.3116 | 1358.7965 | 1335.9826 | 0 |
| 1736892000 | 1341.8504 | -1.21 | -0.09 | 1356.9113 | 1358.3916 | 1340.1912 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
