Hot Features
프리미엄
OMX Helsinki Electronic and Electrical Equipment GI (HX502020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 5019.5173 | -84.6 | -1.66 | 5019.5173 | 5019.5173 | 5019.5173 | 0 |
| 1740693600 | 5104.1171 | 16.92 | 0.33 | 5104.1171 | 5104.1171 | 5104.1171 | 0 |
| 1740607200 | 5087.2004 | 68.85 | 1.37 | 5087.2004 | 5087.2004 | 5087.2004 | 0 |
| 1740520800 | 5018.3495 | 8.85 | 0.18 | 5018.3495 | 5018.3495 | 5018.3495 | 0 |
| 1740434400 | 5009.4956 | -131.21 | -2.55 | 5009.4956 | 5009.4956 | 5009.4956 | 0 |
| 1740175200 | 5140.7024 | 69.25 | 1.37 | 5140.7024 | 5140.7024 | 5140.7024 | 0 |
| 1740088800 | 5071.456 | 9.78 | 0.19 | 5071.456 | 5071.456 | 5071.456 | 0 |
| 1740002400 | 5061.6758 | -173.83 | -3.32 | 5061.6758 | 5061.6758 | 5061.6758 | 0 |
| 1739916000 | 5235.5082 | 20.89 | 0.40 | 5235.5082 | 5235.5082 | 5235.5082 | 0 |
| 1739570400 | 5214.6198 | 33.91 | 0.65 | 5214.6198 | 5214.6198 | 5214.6198 | 0 |
| 1739484000 | 5180.7077 | 105.2 | 2.07 | 5180.7077 | 5180.7077 | 5180.7077 | 0 |
| 1739397600 | 5075.5114 | 164.26 | 3.34 | 5075.5114 | 5075.5114 | 5075.5114 | 0 |
| 1739311200 | 4911.2511 | -44.12 | -0.89 | 4911.2511 | 4911.2511 | 4911.2511 | 0 |
| 1739224800 | 4955.3678 | 38.74 | 0.79 | 4955.3678 | 4955.3678 | 4955.3678 | 0 |
| 1738965600 | 4916.6229 | -10.61 | -0.22 | 4916.6229 | 4916.6229 | 4916.6229 | 0 |
| 1738879200 | 4927.2315 | 53.37 | 1.10 | 4927.2315 | 4927.2315 | 4927.2315 | 0 |
| 1738792800 | 4873.8582 | -61.77 | -1.25 | 4873.8582 | 4873.8582 | 4873.8582 | 0 |
| 1738706400 | 4935.6267 | 25.05 | 0.51 | 4935.6267 | 4935.6267 | 4935.6267 | 0 |
| 1738620000 | 4910.5744 | -52.36 | -1.06 | 4910.5744 | 4910.5744 | 4910.5744 | 0 |
| 1738360800 | 4962.9352 | 8.95 | 0.18 | 4962.9352 | 4962.9352 | 4962.9352 | 0 |
| 1738274400 | 4953.981 | 50.34 | 1.03 | 4953.981 | 4953.981 | 4953.981 | 0 |
| 1738188000 | 4903.6446 | -2.45 | -0.05 | 4903.6446 | 4903.6446 | 4903.6446 | 0 |
| 1738101600 | 4906.0908 | -39.9 | -0.81 | 4906.0908 | 4906.0908 | 4906.0908 | 0 |
| 1738015200 | 4945.9887 | -70.04 | -1.40 | 4945.9887 | 4945.9887 | 4945.9887 | 0 |
| 1737756000 | 5016.0329 | 31.01 | 0.62 | 5016.0329 | 5016.0329 | 5016.0329 | 0 |
| 1737669600 | 4985.0264 | -28.62 | -0.57 | 4985.0264 | 4985.0264 | 4985.0264 | 0 |
| 1737583200 | 5013.644 | 56.78 | 1.15 | 5013.644 | 5013.644 | 5013.644 | 0 |
| 1737496800 | 4956.8661 | -21.19 | -0.43 | 4956.8661 | 4956.8661 | 4956.8661 | 0 |
| 1737151200 | 4978.0555 | 180.04 | 3.75 | 4978.0555 | 4978.0555 | 4978.0555 | 0 |
| 1737064800 | 4798.0173 | 123.35 | 2.64 | 4798.0173 | 4798.0173 | 4798.0173 | 0 |
| 1736978400 | 4674.6696 | 98.42 | 2.15 | 4674.6696 | 4674.6696 | 4674.6696 | 0 |
| 1736892000 | 4576.2456 | -0.12 | -0.00 | 4576.2456 | 4576.2456 | 4576.2456 | 0 |
| 1736805600 | 4576.3673 | -39.52 | -0.86 | 4576.3673 | 4576.3673 | 4576.3673 | 0 |
| 1736546400 | 4615.8875 | -8.03 | -0.17 | 4615.8875 | 4615.8875 | 4615.8875 | 0 |
| 1736373600 | 4623.9199 | -125.01 | -2.63 | 4623.9199 | 4623.9199 | 4623.9199 | 0 |
| 1736287200 | 4748.9345 | 18.58 | 0.39 | 4748.9345 | 4748.9345 | 4748.9345 | 0 |
| 1736200800 | 4730.3498 | 0 | 0.00 | 4730.3498 | 4730.3498 | 4730.3498 | 0 |
| 1735941600 | 4730.3498 | 27.25 | 0.58 | 4730.3498 | 4730.3498 | 4730.3498 | 0 |
| 1735855200 | 4703.101 | 121.04 | 2.64 | 4703.101 | 4703.101 | 4703.101 | 0 |
| 1735682400 | 4582.0561 | 0 | 0.00 | 4582.0561 | 4582.0561 | 4582.0561 | 0 |
| 1735596000 | 4582.0561 | -18.52 | -0.40 | 4582.0561 | 4582.0561 | 4582.0561 | 0 |
| 1735336800 | 4600.5808 | 40.2 | 0.88 | 4600.5808 | 4600.5808 | 4600.5808 | 0 |
| 1735250400 | 4560.3798 | 0 | 0.00 | 4560.3798 | 4560.3798 | 4560.3798 | 0 |
| 1735077600 | 4560.3798 | 0 | 0.00 | 4560.3798 | 4560.3798 | 4560.3798 | 0 |
| 1734991200 | 4560.3798 | 105.18 | 2.36 | 4560.3798 | 4560.3798 | 4560.3798 | 0 |
| 1734732000 | 4455.1967 | 20.27 | 0.46 | 4455.1967 | 4455.1967 | 4455.1967 | 0 |
| 1734645600 | 4434.93 | -27.65 | -0.62 | 4434.93 | 4434.93 | 4434.93 | 0 |
| 1734559200 | 4462.578 | 39.84 | 0.90 | 4462.578 | 4462.578 | 4462.578 | 0 |
| 1734472800 | 4422.7378 | 8.87 | 0.20 | 4422.7378 | 4422.7378 | 4422.7378 | 0 |
| 1734386400 | 4413.8666 | -61.7 | -1.38 | 4413.8666 | 4413.8666 | 4413.8666 | 0 |
| 1734127200 | 4475.5676 | -28.71 | -0.64 | 4475.5676 | 4475.5676 | 4475.5676 | 0 |
| 1734040800 | 4504.2755 | -17.1 | -0.38 | 4504.2755 | 4504.2755 | 4504.2755 | 0 |
| 1733954400 | 4521.376 | 3.65 | 0.08 | 4521.376 | 4521.376 | 4521.376 | 0 |
| 1733868000 | 4517.7296 | -82.09 | -1.78 | 4517.7296 | 4517.7296 | 4517.7296 | 0 |
| 1733781600 | 4599.8225 | 37.37 | 0.82 | 4599.8225 | 4599.8225 | 4599.8225 | 0 |
| 1733522400 | 4562.4503 | 0 | 0.00 | 4562.4503 | 4562.4503 | 4562.4503 | 0 |
| 1733436000 | 4562.4503 | -10.74 | -0.23 | 4562.4503 | 4562.4503 | 4562.4503 | 0 |
| 1733349600 | 4573.1922 | 55.93 | 1.24 | 4573.1922 | 4573.1922 | 4573.1922 | 0 |
| 1733263200 | 4517.2622 | -77.31 | -1.68 | 4517.2622 | 4517.2622 | 4517.2622 | 0 |
| 1733176800 | 4594.5748 | 70.74 | 1.56 | 4594.5748 | 4594.5748 | 4594.5748 | 0 |
