Hot Features
프리미엄
OMX Iceland Telecommunications PI (IX15PI)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 2202.9995 | -51.21 | -2.27 | 2254.2117 | 2254.2117 | 2202.9995 | 0 |
| 1738965600 | 2254.2117 | -2.29 | -0.10 | 2256.5059 | 2258.369 | 2252.3485 | 0 |
| 1738879200 | 2256.5059 | -1.39 | -0.06 | 2257.8916 | 2257.8916 | 2245.1519 | 0 |
| 1738792800 | 2257.8916 | 19.94 | 0.89 | 2237.9552 | 2257.8916 | 2232.9711 | 0 |
| 1738706400 | 2237.9552 | -4.63 | -0.21 | 2242.5898 | 2242.5898 | 2232.9711 | 0 |
| 1738620000 | 2242.5898 | 4.17 | 0.19 | 2238.4204 | 2252.558 | 2222.6535 | 0 |
| 1738360800 | 2238.4204 | 7.41 | 0.33 | 2231.0143 | 2238.4204 | 2231.0143 | 0 |
| 1738274400 | 2231.0143 | -8.31 | -0.37 | 2239.3287 | 2241.1918 | 2231.0143 | 0 |
| 1738188000 | 2239.3287 | -18.07 | -0.80 | 2257.402 | 2257.402 | 2237.4657 | 0 |
| 1738101600 | 2257.402 | -11.83 | -0.52 | 2269.2334 | 2272.0049 | 2255.6669 | 0 |
| 1738015200 | 2269.2334 | -11.13 | -0.49 | 2280.3657 | 2280.3657 | 2269.2334 | 0 |
| 1737756000 | 2280.3657 | -14.6 | -0.64 | 2294.9685 | 2294.9685 | 2280.3657 | 0 |
| 1737669600 | 2294.9685 | 42.64 | 1.89 | 2252.3242 | 2297.7399 | 2252.3242 | 0 |
| 1737583200 | 2252.3242 | 12.95 | 0.58 | 2239.3751 | 2252.3242 | 2239.3751 | 0 |
| 1737496800 | 2239.3751 | 18.07 | 0.81 | 2219.4387 | 2239.3751 | 2219.4387 | 0 |
| 1737151200 | 2221.3018 | 9.97 | 0.45 | 2211.3336 | 2221.3018 | 2211.3336 | 0 |
| 1737064800 | 2211.3336 | 0 | 0.00 | 2211.3336 | 2221.8607 | 2211.3336 | 0 |
| 1736978400 | 2211.3336 | 11.83 | 0.54 | 2199.5023 | 2222.2102 | 2189.5341 | 0 |
| 1736892000 | 2199.5023 | -25.48 | -1.15 | 2224.9817 | 2224.9817 | 2199.5023 | 0 |
| 1736805600 | 2224.9817 | 8.11 | 0.37 | 2216.8766 | 2224.9817 | 2206.9083 | 0 |
| 1736546400 | 2216.8766 | 8.31 | 0.38 | 2227.5438 | 2236.813 | 2209.4705 | 0 |
| 1736373600 | 2208.5621 | -2.77 | -0.13 | 2211.3336 | 2219.4387 | 2208.5621 | 0 |
| 1736287200 | 2211.3336 | -4.45 | -0.20 | 2215.7819 | 2223.1649 | 2211.3336 | 0 |
| 1736200800 | 2215.7819 | -16.44 | -0.74 | 2232.2247 | 2232.2247 | 2203.0422 | 0 |
| 1735941600 | 2232.2247 | -16.47 | -0.73 | 2248.6906 | 2248.6906 | 2232.2247 | 0 |
| 1735855200 | 2248.6906 | 1.61 | 0.07 | 2247.0832 | 2257.0514 | 2247.0832 | 0 |
| 1735682400 | 2247.0832 | 0 | 0.00 | 2247.0832 | 2247.0832 | 2247.0832 | 0 |
| 1735596000 | 2247.0832 | -12.74 | -0.56 | 2259.8229 | 2264.248 | 2242.4486 | 0 |
| 1735336800 | 2259.8229 | -28.04 | -1.23 | 2287.8644 | 2287.8644 | 2252.4168 | 0 |
| 1735250400 | 2287.8644 | 0 | 0.00 | 2287.8644 | 2287.8644 | 2287.8644 | 0 |
| 1735077600 | 2287.8644 | 0 | 0.00 | 2287.8644 | 2287.8644 | 2287.8644 | 0 |
| 1734991200 | 2287.8644 | 25.48 | 1.13 | 2262.385 | 2287.8644 | 2262.385 | 0 |
| 1734732000 | 2262.385 | -6.93 | -0.31 | 2269.3138 | 2295.0611 | 2262.385 | 0 |
| 1734645600 | 2269.3138 | -27.82 | -1.21 | 2297.1337 | 2297.1337 | 2265.1565 | 0 |
| 1734559200 | 2297.1337 | -18.07 | -0.78 | 2315.2069 | 2315.2069 | 2291.5906 | 0 |
| 1734472800 | 2315.2069 | 17.33 | 0.75 | 2297.8789 | 2328.9013 | 2297.8789 | 0 |
| 1734386400 | 2297.8789 | 2.77 | 0.12 | 2295.1074 | 2300.6504 | 2275.171 | 0 |
| 1734127200 | 2295.1074 | 41.9 | 1.86 | 2253.2084 | 2299.5789 | 2253.2084 | 0 |
| 1734040800 | 2253.2084 | -4.08 | -0.18 | 2257.2841 | 2282.2046 | 2253.2084 | 0 |
| 1733954400 | 2257.2841 | 35.8 | 1.61 | 2221.487 | 2286.8392 | 2221.487 | 0 |
| 1733868000 | 2221.487 | -4.43 | -0.20 | 2225.9122 | 2225.9122 | 2213.1725 | 0 |
| 1733781600 | 2225.9122 | 11.83 | 0.53 | 2214.0809 | 2225.9122 | 2204.1127 | 0 |
| 1733522400 | 2214.0809 | -9.97 | -0.45 | 2224.0491 | 2224.0491 | 2204.1127 | 0 |
| 1733436000 | 2224.0491 | -14.6 | -0.65 | 2238.6519 | 2238.6519 | 2224.0491 | 0 |
| 1733349600 | 2238.6519 | -8.11 | -0.36 | 2246.757 | 2246.757 | 2226.2617 | 0 |
| 1733263200 | 2246.757 | 53.28 | 2.43 | 2193.4808 | 2246.757 | 2192.0951 | 0 |
| 1733176800 | 2193.4808 | 17.62 | 0.81 | 2175.8618 | 2193.4808 | 2163.1221 | 0 |
| 1732917600 | 2175.8618 | 60.02 | 2.84 | 2141.3226 | 2175.8618 | 2141.3226 | 0 |
| 1732744800 | 2115.8431 | 34.54 | 1.66 | 2081.304 | 2116.7516 | 2081.304 | 0 |
| 1732658400 | 2081.304 | 19.94 | 0.97 | 2061.3676 | 2091.2722 | 2061.3676 | 0 |
| 1732572000 | 2061.3676 | -0.91 | -0.04 | 2062.276 | 2064.1391 | 2059.5045 | 0 |
| 1732312800 | 2062.276 | 9.32 | 0.45 | 2052.9605 | 2070.3811 | 2052.9605 | 0 |
| 1732226400 | 2052.9605 | -21.8 | -1.05 | 2074.76 | 2074.76 | 2051.5747 | 0 |
| 1732140000 | 2074.76 | 19.03 | 0.93 | 2055.732 | 2087.7091 | 2055.732 | 0 |
| 1732053600 | 2055.732 | 14.6 | 0.72 | 2041.1292 | 2056.6404 | 2041.1292 | 0 |
| 1731967200 | 2041.1292 | -1.82 | -0.09 | 2042.946 | 2042.946 | 2037.403 | 0 |
| 1731708000 | 2042.946 | -14.3 | -0.70 | 2057.2468 | 2068.1697 | 2037.3567 | 0 |
| 1731621600 | 2057.2468 | -11.22 | -0.54 | 2068.4717 | 2075.5295 | 2053.5206 | 0 |
| 1731535200 | 2068.4717 | -1.98 | -0.10 | 2070.4516 | 2094.1142 | 2066.6086 | 0 |
| 1731448800 | 2070.4516 | 19.98 | 0.97 | 2050.469 | 2070.4516 | 2043.1091 | 0 |
| 1731362400 | 2050.469 | -3.73 | -0.18 | 2054.1952 | 2054.1952 | 2044.227 | 0 |
