Hot Features
프리미엄
OMX Helsinki Personal Care Drug and Grocery Stores GI (HX4520GI)
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 | 1403.5741 | 12.04 | 0.87 | 1400.0896 | 1411.114 | 1392.084 | 0 |
| 1744318800 | 1391.5347 | 25.05 | 1.83 | 1396.9736 | 1397.9884 | 1357.9631 | 0 |
| 1744232400 | 1366.4821 | -24.44 | -1.76 | 1361.1884 | 1369.8932 | 1340.6341 | 0 |
| 1744146000 | 1390.9192 | 32.99 | 2.43 | 1368.8376 | 1401.2544 | 1366.8079 | 0 |
| 1744059600 | 1357.9283 | -75.89 | -5.29 | 1381.8927 | 1400.4223 | 1344.0788 | 0 |
| 1743800400 | 1433.8143 | -27.3 | -1.87 | 1474.8193 | 1500.3799 | 1429.7922 | 0 |
| 1743714000 | 1461.1153 | 35.35 | 2.48 | 1415.1036 | 1464.5585 | 1415.1036 | 0 |
| 1743627600 | 1425.763 | -9.21 | -0.64 | 1433.5577 | 1435.0085 | 1414.7784 | 0 |
| 1743541200 | 1434.9712 | 14.71 | 1.04 | 1429.2118 | 1438.1289 | 1421.8148 | 0 |
| 1743454800 | 1420.2583 | 0.43 | 0.03 | 1408.728 | 1421.018 | 1405.6466 | 0 |
| 1743195600 | 1419.8234 | 13.96 | 0.99 | 1410.069 | 1427.2536 | 1408.5467 | 0 |
| 1743109200 | 1405.8646 | 3.52 | 0.25 | 1412.2421 | 1413.55 | 1402.5281 | 0 |
| 1743022800 | 1402.3474 | 6.09 | 0.44 | 1401.5862 | 1406.442 | 1395.0969 | 0 |
| 1742936400 | 1396.2583 | -7.93 | -0.56 | 1405.4292 | 1405.4292 | 1390.7401 | 0 |
| 1742850000 | 1404.1901 | -12.1 | -0.85 | 1420.3403 | 1420.8416 | 1397.3486 | 0 |
| 1742590800 | 1416.2911 | 9.42 | 0.67 | 1406.9109 | 1416.2911 | 1400.2862 | 0 |
| 1742504400 | 1406.8756 | 4.48 | 0.32 | 1404.94 | 1412.0675 | 1394.0882 | 0 |
| 1742418000 | 1402.3968 | -12.68 | -0.90 | 1416.3275 | 1420.4119 | 1400.7521 | 0 |
| 1742331600 | 1415.0742 | -3.76 | -0.27 | 1421.5627 | 1421.5627 | 1403.8315 | 0 |
| 1742245200 | 1418.8389 | 35.07 | 2.53 | 1390.4324 | 1431.3039 | 1385.7056 | 0 |
| 1741986000 | 1383.7684 | -31.7 | -2.24 | 1418.1923 | 1418.1923 | 1375.6032 | 0 |
| 1741899600 | 1415.4706 | -5.52 | -0.39 | 1425.5366 | 1425.5366 | 1410.4577 | 0 |
| 1741813200 | 1420.9883 | -0.43 | -0.03 | 1426.5024 | 1428.617 | 1415.2929 | 0 |
| 1741726800 | 1421.4154 | -7.95 | -0.56 | 1431.3726 | 1452.1095 | 1417.7274 | 0 |
| 1741640400 | 1429.3674 | 26.54 | 1.89 | 1405.225 | 1439.432 | 1402.8981 | 0 |
| 1741384800 | 1402.8255 | 10.75 | 0.77 | 1389.8964 | 1405.2986 | 1385.35 | 0 |
| 1741298400 | 1392.0786 | 4.76 | 0.34 | 1393.015 | 1393.5163 | 1371.4526 | 0 |
| 1741212000 | 1387.3139 | -19.12 | -1.36 | 1403.1801 | 1403.1801 | 1384.2375 | 0 |
| 1741125600 | 1406.4385 | 38.32 | 2.80 | 1371.0886 | 1406.4385 | 1370.372 | 0 |
| 1741039200 | 1368.1162 | 4.33 | 0.32 | 1367.5796 | 1375.459 | 1359.7002 | 0 |
| 1740780000 | 1363.7832 | -7.02 | -0.51 | 1364.641 | 1369.1884 | 1359.1622 | 0 |
| 1740693600 | 1370.8012 | -9.6 | -0.70 | 1380.1153 | 1383.8024 | 1369.2973 | 0 |
| 1740607200 | 1380.4013 | 11.75 | 0.86 | 1371.0547 | 1387.2462 | 1366.863 | 0 |
| 1740520800 | 1368.6543 | 6.66 | 0.49 | 1363.3545 | 1378.3245 | 1359.4839 | 0 |
| 1740434400 | 1361.9928 | 14.9 | 1.11 | 1354.1085 | 1361.9928 | 1352.428 | 0 |
| 1740175200 | 1347.0918 | 1.47 | 0.11 | 1354.3611 | 1358.2302 | 1346.6253 | 0 |
| 1740088800 | 1345.6204 | 1.8 | 0.13 | 1346.7304 | 1351.3906 | 1339.6049 | 0 |
| 1740002400 | 1343.8241 | 5.26 | 0.39 | 1341.5369 | 1345.9073 | 1331.9031 | 0 |
| 1739916000 | 1338.5626 | 10.07 | 0.76 | 1340.0018 | 1343.5048 | 1335.59 | 0 |
| 1739570400 | 1328.4945 | 10.78 | 0.82 | 1323.8795 | 1339.7064 | 1323.3782 | 0 |
| 1739484000 | 1317.7193 | 27.01 | 2.09 | 1299.6335 | 1330.1799 | 1299.6335 | 0 |
| 1739397600 | 1290.7123 | -16.55 | -1.27 | 1313.0296 | 1313.2097 | 1290.211 | 0 |
| 1739311200 | 1307.2574 | -6.02 | -0.46 | 1308.6905 | 1319.2565 | 1304.465 | 0 |
| 1739224800 | 1313.2764 | 3.26 | 0.25 | 1316.3179 | 1319.3982 | 1309.9503 | 0 |
| 1738965600 | 1310.0204 | -12.25 | -0.93 | 1320.1934 | 1323.5601 | 1309.0885 | 0 |
| 1738879200 | 1322.2666 | 16.62 | 1.27 | 1327.5257 | 1331.1442 | 1308.6877 | 0 |
| 1738792800 | 1305.6421 | -70.56 | -5.13 | 1296.1514 | 1331.6102 | 1284.0111 | 0 |
| 1738706400 | 1376.2055 | 4.91 | 0.36 | 1367.8105 | 1378.3762 | 1367.8105 | 0 |
| 1738620000 | 1371.2931 | -4.33 | -0.31 | 1358.365 | 1371.2931 | 1350.4856 | 0 |
| 1738360800 | 1375.6226 | -6.02 | -0.44 | 1375.195 | 1378.0595 | 1370.8246 | 0 |
| 1738274400 | 1381.6411 | 2.65 | 0.19 | 1381.4636 | 1383.5393 | 1377.416 | 0 |
| 1738188000 | 1378.9925 | -7.48 | -0.54 | 1382.6756 | 1387.6178 | 1375.3034 | 0 |
| 1738101600 | 1386.4745 | 44.45 | 3.31 | 1361.224 | 1386.4745 | 1360.1483 | 0 |
| 1738015200 | 1342.0268 | 5.23 | 0.39 | 1341.7409 | 1348.8672 | 1340.237 | 0 |
| 1737756000 | 1336.7956 | -7.38 | -0.55 | 1346.4301 | 1346.4301 | 1333.9665 | 0 |
| 1737669600 | 1344.1742 | 6.98 | 0.52 | 1351.6613 | 1351.6613 | 1340.8418 | 0 |
| 1737583200 | 1337.191 | -7.41 | -0.55 | 1341.6634 | 1351.1172 | 1333.6472 | 0 |
| 1737496800 | 1344.6005 | 8.56 | 0.64 | 1331.5635 | 1344.6005 | 1331.5635 | 0 |
| 1737151200 | 1336.0363 | 11.78 | 0.89 | 1320.468 | 1338.0062 | 1318.3181 | 0 |
| 1737064800 | 1324.2521 | 14.18 | 1.08 | 1319.8499 | 1324.2521 | 1314.0109 | 0 |
| 1736978400 | 1310.0712 | 9.78 | 0.75 | 1310.1031 | 1312.8617 | 1305.2329 | 0 |
| 1736892000 | 1300.2946 | -8.42 | -0.64 | 1312.33 | 1312.5807 | 1297.2869 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
