Hot Features
프리미엄
OMX Helsinki Oil, Gas and Coal PI (HX601010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1743022800 | 2413.876 | -52.73 | -2.14 | 2413.876 | 2413.876 | 2413.876 | 0 |
| 1742936400 | 2466.6049 | -69.94 | -2.76 | 2466.6049 | 2466.6049 | 2466.6049 | 0 |
| 1742850000 | 2536.5402 | -41.63 | -1.61 | 2536.5402 | 2536.5402 | 2536.5402 | 0 |
| 1742590800 | 2578.1683 | -62.16 | -2.35 | 2578.1683 | 2578.1683 | 2578.1683 | 0 |
| 1742504400 | 2640.333 | -39.41 | -1.47 | 2640.333 | 2640.333 | 2640.333 | 0 |
| 1742418000 | 2679.7408 | -27.2 | -1.00 | 2679.7408 | 2679.7408 | 2679.7408 | 0 |
| 1742331600 | 2706.938 | 73.27 | 2.78 | 2706.938 | 2706.938 | 2706.938 | 0 |
| 1742245200 | 2633.6725 | 130.43 | 5.21 | 2633.6725 | 2633.6725 | 2633.6725 | 0 |
| 1741986000 | 2503.2377 | 61.05 | 2.50 | 2503.2377 | 2503.2377 | 2503.2377 | 0 |
| 1741899600 | 2442.1831 | -64.38 | -2.57 | 2442.1831 | 2442.1831 | 2442.1831 | 0 |
| 1741813200 | 2506.5679 | -24.98 | -0.99 | 2506.5679 | 2506.5679 | 2506.5679 | 0 |
| 1741726800 | 2531.5448 | -48.29 | -1.87 | 2531.5448 | 2531.5448 | 2531.5448 | 0 |
| 1741640400 | 2579.8334 | 86.03 | 3.45 | 2579.8334 | 2579.8334 | 2579.8334 | 0 |
| 1741384800 | 2493.802 | -28.31 | -1.12 | 2493.802 | 2493.802 | 2493.802 | 0 |
| 1741298400 | 2522.1091 | 58.83 | 2.39 | 2522.1091 | 2522.1091 | 2522.1091 | 0 |
| 1741212000 | 2463.2747 | 64.38 | 2.68 | 2463.2747 | 2463.2747 | 2463.2747 | 0 |
| 1741125600 | 2398.8899 | -6.11 | -0.25 | 2398.8899 | 2398.8899 | 2398.8899 | 0 |
| 1741039200 | 2404.9953 | 18.87 | 0.79 | 2404.9953 | 2404.9953 | 2404.9953 | 0 |
| 1740780000 | 2386.1239 | -53.28 | -2.18 | 2386.1239 | 2386.1239 | 2386.1239 | 0 |
| 1740693600 | 2439.4079 | -128.21 | -4.99 | 2439.4079 | 2439.4079 | 2439.4079 | 0 |
| 1740607200 | 2567.6225 | 14.43 | 0.57 | 2567.6225 | 2567.6225 | 2567.6225 | 0 |
| 1740520800 | 2553.1914 | 67.16 | 2.70 | 2553.1914 | 2553.1914 | 2553.1914 | 0 |
| 1740434400 | 2486.0314 | 2.78 | 0.11 | 2486.0314 | 2486.0314 | 2486.0314 | 0 |
| 1740175200 | 2483.2561 | -6.11 | -0.25 | 2483.2561 | 2483.2561 | 2483.2561 | 0 |
| 1740088800 | 2489.3617 | -38.3 | -1.52 | 2489.3617 | 2489.3617 | 2489.3617 | 0 |
| 1740002400 | 2527.6595 | -144.87 | -5.42 | 2527.6595 | 2527.6595 | 2527.6595 | 0 |
| 1739916000 | 2672.5254 | -233.12 | -8.02 | 2672.5254 | 2672.5254 | 2672.5254 | 0 |
| 1739570400 | 2905.6429 | 74.93 | 2.65 | 2905.6429 | 2905.6429 | 2905.6429 | 0 |
| 1739484000 | 2830.7123 | -333.02 | -10.53 | 2830.7123 | 2830.7123 | 2830.7123 | 0 |
| 1739397600 | 3163.7372 | -43.02 | -1.34 | 3163.7372 | 3163.7372 | 3163.7372 | 0 |
| 1739311200 | 3206.753 | -86.03 | -2.61 | 3206.753 | 3206.753 | 3206.753 | 0 |
| 1739224800 | 3292.7844 | 47.18 | 1.45 | 3292.7844 | 3292.7844 | 3292.7844 | 0 |
| 1738965600 | 3245.6059 | -6.94 | -0.21 | 3245.6059 | 3245.6059 | 3245.6059 | 0 |
| 1738879200 | 3252.5439 | -8.33 | -0.26 | 3252.5439 | 3252.5439 | 3252.5439 | 0 |
| 1738792800 | 3260.8694 | -44.4 | -1.34 | 3260.8694 | 3260.8694 | 3260.8694 | 0 |
| 1738706400 | 3305.2728 | 9.71 | 0.29 | 3305.2728 | 3305.2728 | 3305.2728 | 0 |
| 1738620000 | 3295.5596 | -99.91 | -2.94 | 3295.5596 | 3295.5596 | 3295.5596 | 0 |
| 1738360800 | 3395.4671 | -45.79 | -1.33 | 3395.4671 | 3395.4671 | 3395.4671 | 0 |
| 1738274400 | 3441.258 | -15.26 | -0.44 | 3441.258 | 3441.258 | 3441.258 | 0 |
| 1738188000 | 3456.5217 | -102.68 | -2.88 | 3456.5217 | 3456.5217 | 3456.5217 | 0 |
| 1738101600 | 3559.2044 | -51.34 | -1.42 | 3559.2044 | 3559.2044 | 3559.2044 | 0 |
| 1738015200 | 3610.5457 | -15.26 | -0.42 | 3610.5457 | 3610.5457 | 3610.5457 | 0 |
| 1737756000 | 3625.8094 | 26.36 | 0.73 | 3625.8094 | 3625.8094 | 3625.8094 | 0 |
| 1737669600 | 3599.4449 | 62.44 | 1.77 | 3599.4449 | 3599.4449 | 3599.4449 | 0 |
| 1737583200 | 3537.0027 | -34.69 | -0.97 | 3537.0027 | 3537.0027 | 3537.0027 | 0 |
| 1737496800 | 3571.6928 | 58.28 | 1.66 | 3571.6928 | 3571.6928 | 3571.6928 | 0 |
| 1737151200 | 3513.4135 | 31.91 | 0.92 | 3513.4135 | 3513.4135 | 3513.4135 | 0 |
| 1737064800 | 3481.4986 | -142.92 | -3.94 | 3481.4986 | 3481.4986 | 3481.4986 | 0 |
| 1736978400 | 3624.4218 | 126.27 | 3.61 | 3624.4218 | 3624.4218 | 3624.4218 | 0 |
| 1736892000 | 3498.1498 | -26.36 | -0.75 | 3498.1498 | 3498.1498 | 3498.1498 | 0 |
| 1736805600 | 3524.5143 | 113.78 | 3.34 | 3524.5143 | 3524.5143 | 3524.5143 | 0 |
| 1736546400 | 3410.7308 | -142.92 | -4.02 | 3410.7308 | 3410.7308 | 3410.7308 | 0 |
| 1736373600 | 3553.654 | -129.05 | -3.50 | 3553.654 | 3553.654 | 3553.654 | 0 |
| 1736287200 | 3682.7012 | 58.28 | 1.61 | 3682.7012 | 3682.7012 | 3682.7012 | 0 |
| 1736200800 | 3624.4218 | 0 | 0.00 | 3624.4218 | 3624.4218 | 3624.4218 | 0 |
| 1735941600 | 3624.4218 | 167.9 | 4.86 | 3624.4218 | 3624.4218 | 3624.4218 | 0 |
| 1735855200 | 3456.5217 | 91.58 | 2.72 | 3456.5217 | 3456.5217 | 3456.5217 | 0 |
| 1735682400 | 3364.9398 | 0 | 0.00 | 3364.9398 | 3364.9398 | 3364.9398 | 0 |
| 1735596000 | 3364.9398 | 94.36 | 2.89 | 3364.9398 | 3364.9398 | 3364.9398 | 0 |
| 1735336800 | 3270.5827 | 174.84 | 5.65 | 3270.5827 | 3270.5827 | 3270.5827 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
