Hot Features
프리미엄
OMX Iceland Industrials GI (IX50GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 3655.1928 | -63.5 | -1.71 | 3718.688 | 3718.688 | 3628.8876 | 0 |
| 1744318800 | 3718.688 | 72.09 | 1.98 | 3646.6014 | 3906.5075 | 3646.6014 | 0 |
| 1744232400 | 3646.6014 | -222.81 | -5.76 | 3869.4157 | 3869.4157 | 3602.491 | 0 |
| 1744146000 | 3869.4157 | 110.85 | 2.95 | 3758.5662 | 3900.5442 | 3758.5662 | 0 |
| 1744059600 | 3758.5662 | -162.84 | -4.15 | 3921.4103 | 3921.4103 | 3669.4798 | 0 |
| 1743800400 | 3921.4103 | -212.64 | -5.14 | 4134.0536 | 4134.0536 | 3828.6739 | 0 |
| 1743714000 | 4134.0536 | -221.05 | -5.08 | 4355.1054 | 4355.1054 | 4134.0536 | 0 |
| 1743627600 | 4355.1054 | 2.41 | 0.06 | 4352.6937 | 4355.1054 | 4295.4763 | 0 |
| 1743541200 | 4352.6937 | 63.8 | 1.49 | 4288.8906 | 4352.6937 | 4241.9357 | 0 |
| 1743454800 | 4288.8906 | -149.55 | -3.37 | 4438.4412 | 4438.4412 | 4248.2573 | 0 |
| 1743195600 | 4438.4412 | -0.9 | -0.02 | 4459.6222 | 4459.6222 | 4420.55 | 0 |
| 1743109200 | 4439.3376 | -49.33 | -1.10 | 4488.6692 | 4491.5895 | 4439.3376 | 0 |
| 1743022800 | 4488.6692 | -71.89 | -1.58 | 4560.5572 | 4560.5572 | 4482.4592 | 0 |
| 1742936400 | 4560.5572 | 83.54 | 1.87 | 4477.0123 | 4560.5572 | 4451.5345 | 0 |
| 1742850000 | 4477.0123 | 95.13 | 2.17 | 4381.8861 | 4482.7353 | 4381.8861 | 0 |
| 1742590800 | 4381.8861 | -103.97 | -2.32 | 4485.8566 | 4485.8566 | 4381.8861 | 0 |
| 1742504400 | 4485.8566 | 9.36 | 0.21 | 4476.4925 | 4485.8566 | 4403.1967 | 0 |
| 1742418000 | 4476.4925 | -1.56 | -0.03 | 4478.0532 | 4478.0532 | 4471.8107 | 0 |
| 1742331600 | 4478.0532 | 45.74 | 1.03 | 4432.3107 | 4478.0532 | 4380.3254 | 0 |
| 1742245200 | 4432.3107 | 94.61 | 2.18 | 4337.7041 | 4432.3107 | 4334.5828 | 0 |
| 1741986000 | 4337.7041 | -30.67 | -0.70 | 4368.3787 | 4368.3787 | 4313.2721 | 0 |
| 1741899600 | 4368.3787 | -146.59 | -3.25 | 4514.9706 | 4514.9706 | 4368.3787 | 0 |
| 1741813200 | 4514.9706 | 55.89 | 1.25 | 4459.0836 | 4514.9706 | 4434.6517 | 0 |
| 1741726800 | 4459.0836 | -257.59 | -5.46 | 4716.669 | 4716.669 | 4459.0836 | 0 |
| 1741640400 | 4716.669 | -43.4 | -0.91 | 4760.0707 | 4765.533 | 4710.4264 | 0 |
| 1741384800 | 4760.0707 | 49.81 | 1.06 | 4713.5801 | 4761.6301 | 4710.461 | 0 |
| 1741298400 | 4710.2647 | -1.56 | -0.03 | 4711.8242 | 4711.8242 | 4662.9943 | 0 |
| 1741212000 | 4711.8242 | 96.1 | 2.08 | 4615.724 | 4760.6542 | 4615.724 | 0 |
| 1741125600 | 4615.724 | -225.6 | -4.66 | 4841.3268 | 4841.3268 | 4590.2622 | 0 |
| 1741039200 | 4841.3268 | 43.82 | 0.91 | 4797.5101 | 4841.3268 | 4797.5101 | 0 |
| 1740780000 | 4797.5101 | -113.1 | -2.30 | 4910.6052 | 4910.6052 | 4797.5101 | 0 |
| 1740693600 | 4910.6052 | -43.82 | -0.88 | 4954.4218 | 4954.4218 | 4888.6969 | 0 |
| 1740607200 | 4954.4218 | 142.7 | 2.97 | 4811.7242 | 4976.3301 | 4811.7242 | 0 |
| 1740520800 | 4811.7242 | 431.06 | 9.84 | 4380.665 | 4811.7242 | 4275.2643 | 0 |
| 1740434400 | 4380.665 | -124.05 | -2.75 | 4504.7142 | 4504.7142 | 4380.665 | 0 |
| 1740175200 | 4504.7142 | -44.11 | -0.97 | 4548.8245 | 4548.8245 | 4471.8518 | 0 |
| 1740088800 | 4548.8245 | -54.48 | -1.18 | 4603.3016 | 4603.3016 | 4548.8245 | 0 |
| 1740002400 | 4603.3016 | -62.17 | -1.33 | 4665.473 | 4665.473 | 4596.1946 | 0 |
| 1739916000 | 4665.473 | -14.21 | -0.30 | 4664.8857 | 4665.473 | 4603.3016 | 0 |
| 1739570400 | 4679.687 | -65.72 | -1.39 | 4745.4119 | 4745.4119 | 4670.8032 | 0 |
| 1739484000 | 4745.4119 | -91.19 | -1.89 | 4836.5986 | 4836.5986 | 4734.7514 | 0 |
| 1739397600 | 4836.5986 | -25.46 | -0.52 | 4862.0604 | 4862.0604 | 4825.9381 | 0 |
| 1739311200 | 4862.0604 | 3.55 | 0.07 | 4858.5069 | 4862.0604 | 4814.984 | 0 |
| 1739224800 | 4858.5069 | 39.68 | 0.82 | 4818.8311 | 4858.5069 | 4792.7821 | 0 |
| 1738965600 | 4818.8311 | 70.47 | 1.48 | 4748.3633 | 4848.4338 | 4748.3633 | 0 |
| 1738879200 | 4748.3633 | 45.59 | 0.97 | 4702.7699 | 4748.3633 | 4699.2164 | 0 |
| 1738792800 | 4702.7699 | -84.67 | -1.77 | 4787.4369 | 4822.972 | 4702.7699 | 0 |
| 1738706400 | 4787.4369 | -3.55 | -0.07 | 4790.9904 | 4812.8987 | 4754.8681 | 0 |
| 1738620000 | 4790.9904 | -98.29 | -2.01 | 4889.2842 | 4904.0855 | 4790.9904 | 0 |
| 1738360800 | 4889.2842 | 149.8 | 3.16 | 4739.4795 | 4889.2842 | 4735.926 | 0 |
| 1738274400 | 4739.4795 | -18.35 | -0.39 | 4757.8343 | 4757.8343 | 4626.3845 | 0 |
| 1738188000 | 4757.8343 | -72.83 | -1.51 | 4830.6663 | 4830.6663 | 4677.3081 | 0 |
| 1738101600 | 4830.6663 | -21.91 | -0.45 | 4852.5746 | 4852.5746 | 4786.8495 | 0 |
| 1738015200 | 4852.5746 | 179.41 | 3.84 | 4673.1673 | 4852.5746 | 4648.2928 | 0 |
| 1737756000 | 4673.1673 | -39.09 | -0.83 | 4712.2558 | 4781.5343 | 4673.1673 | 0 |
| 1737669600 | 4712.2558 | 21.32 | 0.45 | 4690.9348 | 4719.3628 | 4690.9348 | 0 |
| 1737583200 | 4690.9348 | 53.89 | 1.16 | 4637.045 | 4742.4457 | 4637.045 | 0 |
| 1737496800 | 4637.045 | -81.11 | -1.72 | 4608.617 | 4637.045 | 4535.7851 | 0 |
| 1737151200 | 4718.1584 | -3.55 | -0.08 | 4721.712 | 4721.712 | 4707.4979 | 0 |
| 1737064800 | 4721.712 | 109.54 | 2.38 | 4612.1705 | 4721.712 | 4599.7332 | 0 |
| 1736978400 | 4612.1705 | -65.72 | -1.41 | 4677.8954 | 4677.8954 | 4552.2163 | 0 |
| 1736892000 | 4677.8954 | 152.77 | 3.38 | 4525.1246 | 4677.8954 | 4510.9105 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
