Hot Features
프리미엄
OMX Helsinki Industrial Transportation PI (HX502060PI)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 3055.8458 | -14.14 | -0.46 | 3055.8458 | 3055.8458 | 3055.8458 | 0 |
| 1726866000 | 3069.9907 | -47.36 | -1.52 | 3069.9907 | 3069.9907 | 3069.9907 | 0 |
| 1726779600 | 3117.3546 | 153.79 | 5.19 | 3117.3546 | 3117.3546 | 3117.3546 | 0 |
| 1726693200 | 2963.5675 | 81.9 | 2.84 | 2963.5675 | 2963.5675 | 2963.5675 | 0 |
| 1726606800 | 2881.6698 | 56.18 | 1.99 | 2881.6698 | 2881.6698 | 2881.6698 | 0 |
| 1726520400 | 2825.4881 | 2.08 | 0.07 | 2825.4881 | 2825.4881 | 2825.4881 | 0 |
| 1726261200 | 2823.4068 | 125.93 | 4.67 | 2823.4068 | 2823.4068 | 2823.4068 | 0 |
| 1726174800 | 2697.4815 | -0.4 | -0.01 | 2697.4815 | 2697.4815 | 2697.4815 | 0 |
| 1726088400 | 2697.8806 | -12.8 | -0.47 | 2697.8806 | 2697.8806 | 2697.8806 | 0 |
| 1726002000 | 2710.6792 | -30.92 | -1.13 | 2710.6792 | 2710.6792 | 2710.6792 | 0 |
| 1725915600 | 2741.5983 | 17.3 | 0.63 | 2741.5983 | 2741.5983 | 2741.5983 | 0 |
| 1725656400 | 2724.301 | -94.51 | -3.35 | 2724.301 | 2724.301 | 2724.301 | 0 |
| 1725570000 | 2818.8134 | -65.61 | -2.27 | 2818.8134 | 2818.8134 | 2818.8134 | 0 |
| 1725483600 | 2884.4246 | -47.64 | -1.62 | 2884.4246 | 2884.4246 | 2884.4246 | 0 |
| 1725397200 | 2932.0641 | -67.82 | -2.26 | 2932.0641 | 2932.0641 | 2932.0641 | 0 |
| 1725051600 | 2999.88 | 18.28 | 0.61 | 2999.88 | 2999.88 | 2999.88 | 0 |
| 1724965200 | 2981.6026 | 23.48 | 0.79 | 2981.6026 | 2981.6026 | 2981.6026 | 0 |
| 1724878800 | 2958.1189 | 30.37 | 1.04 | 2958.1189 | 2958.1189 | 2958.1189 | 0 |
| 1724792400 | 2927.7478 | -25.63 | -0.87 | 2927.7478 | 2927.7478 | 2927.7478 | 0 |
| 1724706000 | 2953.3733 | 15.58 | 0.53 | 2953.3733 | 2953.3733 | 2953.3733 | 0 |
| 1724446800 | 2937.7889 | 50.58 | 1.75 | 2937.7889 | 2937.7889 | 2937.7889 | 0 |
| 1724360400 | 2887.2114 | 2.02 | 0.07 | 2887.2114 | 2887.2114 | 2887.2114 | 0 |
| 1724274000 | 2885.1918 | 69.74 | 2.48 | 2885.1918 | 2885.1918 | 2885.1918 | 0 |
| 1724187600 | 2815.4481 | -13.59 | -0.48 | 2815.4481 | 2815.4481 | 2815.4481 | 0 |
| 1724101200 | 2829.0403 | -16.41 | -0.58 | 2829.0403 | 2829.0403 | 2829.0403 | 0 |
| 1723842000 | 2845.4502 | -25.35 | -0.88 | 2845.4502 | 2845.4502 | 2845.4502 | 0 |
| 1723755600 | 2870.8 | 48.86 | 1.73 | 2870.8 | 2870.8 | 2870.8 | 0 |
| 1723669200 | 2821.9363 | -9.49 | -0.34 | 2821.9363 | 2821.9363 | 2821.9363 | 0 |
| 1723582800 | 2831.4274 | -15.8 | -0.55 | 2831.4274 | 2831.4274 | 2831.4274 | 0 |
| 1723496400 | 2847.2258 | -44.67 | -1.54 | 2847.2258 | 2847.2258 | 2847.2258 | 0 |
| 1723237200 | 2891.8953 | 39.56 | 1.39 | 2891.8953 | 2891.8953 | 2891.8953 | 0 |
| 1723150800 | 2852.3389 | 20.94 | 0.74 | 2852.3389 | 2852.3389 | 2852.3389 | 0 |
| 1723064400 | 2831.3973 | 105.97 | 3.89 | 2831.3973 | 2831.3973 | 2831.3973 | 0 |
| 1722978000 | 2725.4316 | -11.21 | -0.41 | 2725.4316 | 2725.4316 | 2725.4316 | 0 |
| 1722891600 | 2736.6393 | -111.23 | -3.91 | 2736.6393 | 2736.6393 | 2736.6393 | 0 |
| 1722632400 | 2847.8662 | -149.29 | -4.98 | 2847.8662 | 2847.8662 | 2847.8662 | 0 |
| 1722546000 | 2997.1519 | -53.92 | -1.77 | 2997.1519 | 2997.1519 | 2997.1519 | 0 |
| 1722459600 | 3051.067 | 13.78 | 0.45 | 3051.067 | 3051.067 | 3051.067 | 0 |
| 1722373200 | 3037.2896 | 60.68 | 2.04 | 3037.2896 | 3037.2896 | 3037.2896 | 0 |
| 1722286800 | 2976.608 | 137.5 | 4.84 | 2976.608 | 2976.608 | 2976.608 | 0 |
| 1722027600 | 2839.1088 | 346.64 | 13.91 | 2839.1088 | 2839.1088 | 2839.1088 | 0 |
| 1721941200 | 2492.4706 | -80 | -3.11 | 2492.4706 | 2492.4706 | 2492.4706 | 0 |
| 1721854800 | 2572.472 | -39.71 | -1.52 | 2572.472 | 2572.472 | 2572.472 | 0 |
| 1721768400 | 2612.1806 | 7.34 | 0.28 | 2612.1806 | 2612.1806 | 2612.1806 | 0 |
| 1721682000 | 2604.8367 | 57.44 | 2.25 | 2604.8367 | 2604.8367 | 2604.8367 | 0 |
| 1721422800 | 2547.395 | -61.42 | -2.35 | 2547.395 | 2547.395 | 2547.395 | 0 |
| 1721336400 | 2608.812 | 19.07 | 0.74 | 2608.812 | 2608.812 | 2608.812 | 0 |
| 1721250000 | 2589.7405 | -50.92 | -1.93 | 2589.7405 | 2589.7405 | 2589.7405 | 0 |
| 1721163600 | 2640.6565 | 20.55 | 0.78 | 2640.6565 | 2640.6565 | 2640.6565 | 0 |
| 1721077200 | 2620.1094 | -19.29 | -0.73 | 2620.1094 | 2620.1094 | 2620.1094 | 0 |
| 1720818000 | 2639.4004 | 51.03 | 1.97 | 2639.4004 | 2639.4004 | 2639.4004 | 0 |
| 1720731600 | 2588.3741 | 41.88 | 1.64 | 2588.3741 | 2588.3741 | 2588.3741 | 0 |
| 1720645200 | 2546.4902 | -5.17 | -0.20 | 2546.4902 | 2546.4902 | 2546.4902 | 0 |
| 1720558800 | 2551.6633 | -34.9 | -1.35 | 2551.6633 | 2551.6633 | 2551.6633 | 0 |
| 1720472400 | 2586.5666 | -0.49 | -0.02 | 2586.5666 | 2586.5666 | 2586.5666 | 0 |
| 1720213200 | 2587.0557 | 35.74 | 1.40 | 2587.0557 | 2587.0557 | 2587.0557 | 0 |
| 1720040400 | 2551.3164 | 15 | 0.59 | 2551.3164 | 2551.3164 | 2551.3164 | 0 |
| 1719954000 | 2536.3145 | -33.15 | -1.29 | 2536.3145 | 2536.3145 | 2536.3145 | 0 |
| 1719867600 | 2569.4689 | 34.55 | 1.36 | 2569.4689 | 2569.4689 | 2569.4689 | 0 |
| 1719608400 | 2534.9151 | -6.79 | -0.27 | 2534.9151 | 2534.9151 | 2534.9151 | 0 |
| 1719522000 | 2541.7055 | 15.92 | 0.63 | 2541.7055 | 2541.7055 | 2541.7055 | 0 |
| 1719435600 | 2525.7815 | -31.8 | -1.24 | 2525.7815 | 2525.7815 | 2525.7815 | 0 |
| 1719349200 | 2557.5838 | -61.2 | -2.34 | 2557.5838 | 2557.5838 | 2557.5838 | 0 |
| 1719262800 | 2618.783 | 1.86 | 0.07 | 2618.783 | 2618.783 | 2618.783 | 0 |
