Hot Features
프리미엄
OMX Helsinki Consumer Staples PI (HX45PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 1069.8758 | -5.35 | -0.50 | 1076.8588 | 1092.0272 | 1067.8169 | 0 |
| 1741640400 | 1075.2279 | 16.7 | 1.58 | 1060.611 | 1081.9849 | 1058.92 | 0 |
| 1741384800 | 1058.5305 | 6.77 | 0.64 | 1049.0513 | 1060.3779 | 1045.9322 | 0 |
| 1741298400 | 1051.7575 | 4.04 | 0.39 | 1051.7097 | 1052.0242 | 1038.2832 | 0 |
| 1741212000 | 1047.7154 | -9.75 | -0.92 | 1057.3832 | 1058.2995 | 1046.0036 | 0 |
| 1741125600 | 1057.4614 | 22.01 | 2.13 | 1037.2507 | 1057.4614 | 1037.1253 | 0 |
| 1741039200 | 1035.4481 | 3.28 | 0.32 | 1034.746 | 1040.2153 | 1029.5697 | 0 |
| 1740780000 | 1032.1717 | -4.79 | -0.46 | 1031.7366 | 1035.763 | 1028.7126 | 0 |
| 1740693600 | 1036.9612 | -5.38 | -0.52 | 1041.9761 | 1045.503 | 1035.9448 | 0 |
| 1740607200 | 1042.3435 | 8.54 | 0.83 | 1035.9746 | 1047.6596 | 1033.2671 | 0 |
| 1740520800 | 1033.8012 | 6.46 | 0.63 | 1028.8263 | 1039.1902 | 1026.7184 | 0 |
| 1740434400 | 1027.3436 | 11.34 | 1.12 | 1020.7142 | 1027.3436 | 1020.6645 | 0 |
| 1740175200 | 1016.0073 | -0.27 | -0.03 | 1022.2546 | 1024.8506 | 1015.551 | 0 |
| 1740088800 | 1016.277 | 1.26 | 0.12 | 1016.4765 | 1020.2832 | 1012.7964 | 0 |
| 1740002400 | 1015.0138 | 3.92 | 0.39 | 1013.7477 | 1016.3835 | 1005.896 | 0 |
| 1739916000 | 1011.0987 | 7.96 | 0.79 | 1012.0203 | 1014.6484 | 1008.9197 | 0 |
| 1739570400 | 1003.1414 | 10.21 | 1.03 | 997.94013 | 1010.7592 | 997.94013 | 0 |
| 1739484000 | 992.92737 | 17.35 | 1.78 | 978.90709 | 999.59645 | 978.90709 | 0 |
| 1739397600 | 975.58145 | -5.38 | -0.55 | 989.14192 | 989.14192 | 974.7622 | 0 |
| 1739311200 | 980.95703 | -6.08 | -0.62 | 984.00812 | 988.26125 | 980.45498 | 0 |
| 1739224800 | 987.0372 | 4.48 | 0.46 | 987.26213 | 989.69571 | 985.09912 | 0 |
| 1738965600 | 982.5618 | -8.2 | -0.83 | 989.48782 | 992.01526 | 982.3818 | 0 |
| 1738879200 | 990.76128 | 11.76 | 1.20 | 992.49591 | 994.98901 | 981.44014 | 0 |
| 1738792800 | 978.99988 | -45.07 | -4.40 | 971.37767 | 995.3231 | 965.53061 | 0 |
| 1738706400 | 1024.068 | 2.99 | 0.29 | 1019.5489 | 1025.5766 | 1019.3917 | 0 |
| 1738620000 | 1021.0778 | -4.25 | -0.41 | 1012.1143 | 1021.0778 | 1008.0585 | 0 |
| 1738360800 | 1025.3246 | -2.96 | -0.29 | 1024.5112 | 1026.4196 | 1021.8182 | 0 |
| 1738274400 | 1028.2886 | 3.07 | 0.30 | 1027.4752 | 1029.0418 | 1025.3812 | 0 |
| 1738188000 | 1025.2175 | -4.84 | -0.47 | 1027.2288 | 1030.2876 | 1022.6411 | 0 |
| 1738101600 | 1030.0562 | 27.88 | 2.78 | 1013.8315 | 1030.0562 | 1013.0825 | 0 |
| 1738015200 | 1002.18 | 4.75 | 0.48 | 999.86924 | 1006.0505 | 999.16077 | 0 |
| 1737756000 | 997.42717 | -4.22 | -0.42 | 1003.605 | 1003.605 | 995.59926 | 0 |
| 1737669600 | 1001.6464 | 5.23 | 0.53 | 1005.8617 | 1005.8617 | 999.92999 | 0 |
| 1737583200 | 996.41141 | -4.23 | -0.42 | 999.09264 | 1004.6868 | 994.15668 | 0 |
| 1737496800 | 1000.6409 | 5.53 | 0.56 | 992.01956 | 1000.6409 | 992.01956 | 0 |
| 1737151200 | 995.11465 | 8.86 | 0.90 | 984.69003 | 996.11562 | 983.44126 | 0 |
| 1737064800 | 986.25063 | 9.04 | 0.93 | 983.71104 | 986.25063 | 980.10761 | 0 |
| 1736978400 | 977.21057 | 6.96 | 0.72 | 976.33913 | 978.65539 | 972.97306 | 0 |
| 1736892000 | 970.24736 | -5.42 | -0.56 | 979.53187 | 979.76343 | 968.16936 | 0 |
| 1736805600 | 975.66737 | -12.15 | -1.23 | 976.06976 | 978.45882 | 971.39487 | 0 |
| 1736546400 | 987.81552 | -6.33 | -0.64 | 991.50319 | 994.47685 | 987.05267 | 0 |
| 1736373600 | 994.1414 | -10.07 | -1.00 | 1003.5627 | 1003.5627 | 993.81707 | 0 |
| 1736287200 | 1004.2147 | -3.21 | -0.32 | 1007.7331 | 1012.1601 | 1003.4906 | 0 |
| 1736200800 | 1007.4246 | 0 | 0.00 | 1007.4246 | 1007.4246 | 1007.4246 | 0 |
| 1735941600 | 1007.4246 | -8.93 | -0.88 | 1017.9421 | 1018.0993 | 1005.936 | 0 |
| 1735855200 | 1016.3496 | 11.88 | 1.18 | 1013.3824 | 1020.2835 | 1011.9916 | 0 |
| 1735682400 | 1004.473 | 0 | 0.00 | 1004.473 | 1004.473 | 1004.473 | 0 |
| 1735596000 | 1004.473 | -2.79 | -0.28 | 1004.9351 | 1007.0495 | 1001.2555 | 0 |
| 1735336800 | 1007.2613 | 11.88 | 1.19 | 997.83816 | 1009.2891 | 997.83816 | 0 |
| 1735250400 | 995.37708 | 0 | 0.00 | 995.37708 | 995.37708 | 995.37708 | 0 |
| 1735077600 | 995.37708 | 0 | 0.00 | 995.37708 | 995.37708 | 995.37708 | 0 |
| 1734991200 | 995.37708 | -2.74 | -0.27 | 994.94165 | 998.01222 | 991.9816 | 0 |
| 1734732000 | 998.11255 | 0.61 | 0.06 | 992.96395 | 1000.3164 | 988.03838 | 0 |
| 1734645600 | 997.50306 | -0.6 | -0.06 | 992.06679 | 997.60537 | 990.24311 | 0 |
| 1734559200 | 998.1065 | -2.23 | -0.22 | 996.8516 | 1005.1257 | 995.36548 | 0 |
| 1734472800 | 1000.3322 | -8.47 | -0.84 | 1009.3774 | 1009.3774 | 999.53716 | 0 |
| 1734386400 | 1008.8009 | -37.58 | -3.59 | 1031.7107 | 1033.3734 | 1005.2768 | 0 |
| 1734127200 | 1046.3822 | -3.79 | -0.36 | 1048.671 | 1050.3602 | 1041.3108 | 0 |
| 1734040800 | 1050.1745 | 3.62 | 0.35 | 1048.6947 | 1051.5748 | 1046.0399 | 0 |
