Hot Features
프리미엄
OMX Helsinki Industrial Support Services GI (HX502050GI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1700.8507 | -4.84 | -0.28 | 1700.8507 | 1700.8507 | 1700.8507 | 0 |
| 1738274400 | 1705.6867 | -81.31 | -4.55 | 1705.6867 | 1705.6867 | 1705.6867 | 0 |
| 1738188000 | 1787 | -3.93 | -0.22 | 1787 | 1787 | 1787 | 0 |
| 1738101600 | 1790.926 | 11.89 | 0.67 | 1790.926 | 1790.926 | 1790.926 | 0 |
| 1738015200 | 1779.0352 | 6.55 | 0.37 | 1779.0352 | 1779.0352 | 1779.0352 | 0 |
| 1737756000 | 1772.4891 | -12.98 | -0.73 | 1772.4891 | 1772.4891 | 1772.4891 | 0 |
| 1737669600 | 1785.4709 | -10.5 | -0.58 | 1785.4709 | 1785.4709 | 1785.4709 | 0 |
| 1737583200 | 1795.9724 | -20.69 | -1.14 | 1795.9724 | 1795.9724 | 1795.9724 | 0 |
| 1737496800 | 1816.666 | 2.85 | 0.16 | 1816.666 | 1816.666 | 1816.666 | 0 |
| 1737151200 | 1813.8162 | 75.94 | 4.37 | 1813.8162 | 1813.8162 | 1813.8162 | 0 |
| 1737064800 | 1737.8715 | 30.37 | 1.78 | 1737.8715 | 1737.8715 | 1737.8715 | 0 |
| 1736978400 | 1707.4976 | 14.26 | 0.84 | 1707.4976 | 1707.4976 | 1707.4976 | 0 |
| 1736892000 | 1693.2411 | -9.29 | -0.55 | 1693.2411 | 1693.2411 | 1693.2411 | 0 |
| 1736805600 | 1702.5324 | -19.07 | -1.11 | 1702.5324 | 1702.5324 | 1702.5324 | 0 |
| 1736546400 | 1721.6003 | -3.05 | -0.18 | 1721.6003 | 1721.6003 | 1721.6003 | 0 |
| 1736373600 | 1724.6531 | -3.21 | -0.19 | 1724.6531 | 1724.6531 | 1724.6531 | 0 |
| 1736287200 | 1727.8615 | -27.83 | -1.58 | 1727.8615 | 1727.8615 | 1727.8615 | 0 |
| 1736200800 | 1755.688 | 0 | 0.00 | 1755.688 | 1755.688 | 1755.688 | 0 |
| 1735941600 | 1755.688 | -5.8 | -0.33 | 1755.688 | 1755.688 | 1755.688 | 0 |
| 1735855200 | 1761.4927 | 64.3 | 3.79 | 1761.4927 | 1761.4927 | 1761.4927 | 0 |
| 1735682400 | 1697.1911 | 0 | 0.00 | 1697.1911 | 1697.1911 | 1697.1911 | 0 |
| 1735596000 | 1697.1911 | 9.22 | 0.55 | 1697.1911 | 1697.1911 | 1697.1911 | 0 |
| 1735336800 | 1687.9713 | 9.99 | 0.60 | 1687.9713 | 1687.9713 | 1687.9713 | 0 |
| 1735250400 | 1677.9839 | 0 | 0.00 | 1677.9839 | 1677.9839 | 1677.9839 | 0 |
| 1735077600 | 1677.9839 | 0 | 0.00 | 1677.9839 | 1677.9839 | 1677.9839 | 0 |
| 1734991200 | 1677.9839 | -22.79 | -1.34 | 1677.9839 | 1677.9839 | 1677.9839 | 0 |
| 1734732000 | 1700.7726 | 25.53 | 1.52 | 1700.7726 | 1700.7726 | 1700.7726 | 0 |
| 1734645600 | 1675.2389 | 4.57 | 0.27 | 1675.2389 | 1675.2389 | 1675.2389 | 0 |
| 1734559200 | 1670.6647 | 5.23 | 0.31 | 1670.6647 | 1670.6647 | 1670.6647 | 0 |
| 1734472800 | 1665.4319 | -4.44 | -0.27 | 1665.4319 | 1665.4319 | 1665.4319 | 0 |
| 1734386400 | 1669.8701 | 8.71 | 0.52 | 1669.8701 | 1669.8701 | 1669.8701 | 0 |
| 1734127200 | 1661.1569 | -6.69 | -0.40 | 1661.1569 | 1661.1569 | 1661.1569 | 0 |
| 1734040800 | 1667.848 | -20.62 | -1.22 | 1667.848 | 1667.848 | 1667.848 | 0 |
| 1733954400 | 1688.4696 | 2.52 | 0.15 | 1688.4696 | 1688.4696 | 1688.4696 | 0 |
| 1733868000 | 1685.9523 | -2.2 | -0.13 | 1685.9523 | 1685.9523 | 1685.9523 | 0 |
| 1733781600 | 1688.1486 | 0.42 | 0.02 | 1688.1486 | 1688.1486 | 1688.1486 | 0 |
| 1733522400 | 1687.728 | 0 | 0.00 | 1687.728 | 1687.728 | 1687.728 | 0 |
| 1733436000 | 1687.728 | -20.01 | -1.17 | 1687.728 | 1687.728 | 1687.728 | 0 |
| 1733349600 | 1707.7352 | 19.06 | 1.13 | 1707.7352 | 1707.7352 | 1707.7352 | 0 |
| 1733263200 | 1688.674 | -19.25 | -1.13 | 1688.674 | 1688.674 | 1688.674 | 0 |
| 1733176800 | 1707.9193 | -0.2 | -0.01 | 1707.9193 | 1707.9193 | 1707.9193 | 0 |
| 1732917600 | 1708.1218 | 28.8 | 1.71 | 1708.1218 | 1708.1218 | 1708.1218 | 0 |
| 1732744800 | 1679.3254 | 12.85 | 0.77 | 1679.3254 | 1679.3254 | 1679.3254 | 0 |
| 1732658400 | 1666.4775 | 0.09 | 0.01 | 1666.4775 | 1666.4775 | 1666.4775 | 0 |
| 1732572000 | 1666.3838 | -3.96 | -0.24 | 1666.3838 | 1666.3838 | 1666.3838 | 0 |
| 1732312800 | 1670.34 | 13.58 | 0.82 | 1670.34 | 1670.34 | 1670.34 | 0 |
| 1732226400 | 1656.7588 | 10.71 | 0.65 | 1656.7588 | 1656.7588 | 1656.7588 | 0 |
| 1732140000 | 1646.0497 | -6.31 | -0.38 | 1646.0497 | 1646.0497 | 1646.0497 | 0 |
| 1732053600 | 1652.3569 | 1.8 | 0.11 | 1652.3569 | 1652.3569 | 1652.3569 | 0 |
| 1731967200 | 1650.5538 | -4.43 | -0.27 | 1650.5538 | 1650.5538 | 1650.5538 | 0 |
| 1731708000 | 1654.9795 | 0.33 | 0.02 | 1654.9795 | 1654.9795 | 1654.9795 | 0 |
| 1731621600 | 1654.6465 | 10.31 | 0.63 | 1654.6465 | 1654.6465 | 1654.6465 | 0 |
| 1731535200 | 1644.3346 | 5.86 | 0.36 | 1644.3346 | 1644.3346 | 1644.3346 | 0 |
| 1731448800 | 1638.4795 | -28.3 | -1.70 | 1638.4795 | 1638.4795 | 1638.4795 | 0 |
| 1731362400 | 1666.7754 | -44.06 | -2.58 | 1666.7754 | 1666.7754 | 1666.7754 | 0 |
| 1731103200 | 1710.8335 | 13.89 | 0.82 | 1710.8335 | 1710.8335 | 1710.8335 | 0 |
| 1731016800 | 1696.9464 | -8.17 | -0.48 | 1696.9464 | 1696.9464 | 1696.9464 | 0 |
| 1730930400 | 1705.1147 | -22.11 | -1.28 | 1705.1147 | 1705.1147 | 1705.1147 | 0 |
| 1730844000 | 1727.2205 | -0.4 | -0.02 | 1727.2205 | 1727.2205 | 1727.2205 | 0 |
| 1730757600 | 1727.6173 | -37.67 | -2.13 | 1727.6173 | 1727.6173 | 1727.6173 | 0 |
