Hot Features
프리미엄
OMRX Bond All 5 y Index (OMRXBOND5)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 920.66144 | -8.3 | -0.89 | 926.4377 | 926.73871 | 920.24815 | 0 |
| 1734559200 | 928.95828 | -0.94 | -0.10 | 929.81173 | 929.81173 | 928.22538 | 0 |
| 1734472800 | 929.90071 | -0.04 | -0.00 | 928.8714 | 931.238 | 928.79169 | 0 |
| 1734386400 | 929.93678 | -0.54 | -0.06 | 930.81346 | 930.82123 | 929.42539 | 0 |
| 1734127200 | 930.47775 | -2.99 | -0.32 | 931.72399 | 931.96912 | 928.62875 | 0 |
| 1734040800 | 933.47141 | -4.1 | -0.44 | 934.91732 | 936.44469 | 933.14614 | 0 |
| 1733954400 | 937.57228 | 0.07 | 0.01 | 937.52513 | 938.05803 | 935.2272 | 0 |
| 1733868000 | 937.50501 | -0.63 | -0.07 | 936.71696 | 938.24094 | 936.64798 | 0 |
| 1733781600 | 938.13621 | -0.2 | -0.02 | 938.17818 | 939.78258 | 937.49465 | 0 |
| 1733522400 | 938.33655 | 2.73 | 0.29 | 935.7128 | 938.35644 | 934.61391 | 0 |
| 1733436000 | 935.60292 | -5.92 | -0.63 | 942.39083 | 942.39083 | 935.32672 | 0 |
| 1733349600 | 941.52707 | -4.83 | -0.51 | 943.65269 | 943.92288 | 940.34645 | 0 |
| 1733263200 | 946.35764 | -0.85 | -0.09 | 947.66189 | 947.78861 | 945.5706 | 0 |
| 1733176800 | 947.20639 | 3.25 | 0.34 | 946.37415 | 948.05289 | 946.15642 | 0 |
| 1732917600 | 943.95765 | 0.92 | 0.10 | 942.80259 | 944.18822 | 941.92473 | 0 |
| 1732744800 | 943.04125 | 2.66 | 0.28 | 943.94138 | 944.0741 | 941.61632 | 0 |
| 1732658400 | 940.38604 | 1.05 | 0.11 | 939.59564 | 941.19346 | 938.80645 | 0 |
| 1732572000 | 939.33827 | 4.7 | 0.50 | 937.69291 | 939.39394 | 937.27222 | 0 |
| 1732312800 | 934.63735 | 2.51 | 0.27 | 930.7417 | 936.72148 | 930.7417 | 0 |
| 1732226400 | 932.13168 | 1.99 | 0.21 | 929.27752 | 932.431 | 929.21612 | 0 |
| 1732140000 | 930.14061 | -1.12 | -0.12 | 929.18438 | 931.2725 | 929.02698 | 0 |
| 1732053600 | 931.25656 | 2.09 | 0.23 | 932.88362 | 936.0763 | 931.00283 | 0 |
| 1731967200 | 929.1643 | -1.57 | -0.17 | 930.75897 | 931.30427 | 928.34864 | 0 |
| 1731708000 | 930.73706 | -1.27 | -0.14 | 932.37455 | 932.85314 | 930.00667 | 0 |
| 1731621600 | 932.0039 | 3.28 | 0.35 | 928.14753 | 932.27725 | 928.12492 | 0 |
| 1731535200 | 928.72137 | -1.69 | -0.18 | 927.46479 | 929.97999 | 927.43348 | 0 |
| 1731448800 | 930.41154 | 0.65 | 0.07 | 929.71928 | 932.64078 | 929.53332 | 0 |
| 1731362400 | 929.75705 | 3.54 | 0.38 | 927.65703 | 930.41145 | 927.39308 | 0 |
| 1731103200 | 926.21818 | 3.08 | 0.33 | 925.59214 | 926.21818 | 924.39827 | 0 |
| 1731016800 | 923.13829 | -2.26 | -0.24 | 925.03292 | 925.23081 | 917.23368 | 0 |
| 1730930400 | 925.39672 | -0.31 | -0.03 | 927.9839 | 928.21613 | 925.03994 | 0 |
| 1730844000 | 925.70303 | -3.77 | -0.41 | 926.96504 | 927.74765 | 925.39613 | 0 |
| 1730757600 | 929.47416 | -0.83 | -0.09 | 928.79642 | 929.74402 | 928.11252 | 0 |
| 1730494800 | 930.30226 | 0.54 | 0.06 | 929.69971 | 932.05081 | 929.69971 | 0 |
| 1730408400 | 929.76588 | -4.03 | -0.43 | 933.79219 | 933.95633 | 929.15769 | 0 |
| 1730322000 | 933.79438 | 1.15 | 0.12 | 933.25013 | 937.44021 | 933.23833 | 0 |
| 1730235600 | 932.64763 | -1 | -0.11 | 933.53468 | 933.87147 | 931.63081 | 0 |
| 1730149200 | 933.64355 | 1.89 | 0.20 | 931.72047 | 934.09687 | 929.25218 | 0 |
| 1729890000 | 931.75193 | -0.57 | -0.06 | 933.64565 | 934.07219 | 931.6143 | 0 |
| 1729803600 | 932.32088 | 3.57 | 0.38 | 932.19026 | 932.87683 | 931.20985 | 0 |
| 1729717200 | 928.75258 | -0.5 | -0.05 | 929.74878 | 930.4026 | 928.72025 | 0 |
| 1729630800 | 929.24929 | -1.18 | -0.13 | 928.58358 | 929.28661 | 926.61064 | 0 |
| 1729544400 | 930.42614 | -5.6 | -0.60 | 935.08198 | 935.08198 | 930.42614 | 0 |
| 1729285200 | 936.02557 | -0.05 | -0.01 | 935.61067 | 936.87721 | 935.1158 | 0 |
| 1729198800 | 936.07932 | 0.82 | 0.09 | 933.74937 | 937.61388 | 933.64084 | 0 |
| 1729112400 | 935.25712 | 1.46 | 0.16 | 935.21224 | 935.43086 | 934.18932 | 0 |
| 1729026000 | 933.80064 | 3.92 | 0.42 | 933.42976 | 933.8949 | 932.16786 | 0 |
| 1728939600 | 929.87673 | 1.33 | 0.14 | 930.99118 | 931.34062 | 929.68616 | 0 |
| 1728680400 | 928.54625 | -0.4 | -0.04 | 930.20354 | 930.293 | 927.98768 | 0 |
| 1728594000 | 928.94905 | 3.78 | 0.41 | 924.01257 | 929.02766 | 923.77694 | 0 |
| 1728507600 | 925.16873 | -0 | -0.00 | 926.403 | 927.17614 | 925.10393 | 0 |
| 1728421200 | 925.17197 | -2.98 | -0.32 | 928.19185 | 928.31717 | 925.03503 | 0 |
| 1728334800 | 928.15247 | -4.76 | -0.51 | 930.67723 | 930.75403 | 927.89682 | 0 |
| 1728075600 | 932.91555 | -6.18 | -0.66 | 937.54994 | 937.79187 | 930.66119 | 0 |
| 1727989200 | 939.09275 | -2.06 | -0.22 | 940.83256 | 940.90301 | 938.66113 | 0 |
| 1727902800 | 941.15543 | -5.25 | -0.55 | 944.67657 | 944.68955 | 941.06145 | 0 |
| 1727816400 | 946.40508 | 5.77 | 0.61 | 942.16619 | 946.62438 | 941.79289 | 0 |
| 1727730000 | 940.63561 | -0.09 | -0.01 | 940.30544 | 940.67235 | 937.30555 | 0 |
| 1727470800 | 940.72106 | 1.48 | 0.16 | 941.04375 | 941.48797 | 938.45759 | 0 |
| 1727384400 | 939.24357 | 1.57 | 0.17 | 938.78751 | 940.58396 | 938.49386 | 0 |
| 1727298000 | 937.67433 | -3.83 | -0.41 | 941.94066 | 942.02845 | 937.43121 | 0 |
| 1727211600 | 941.50555 | 1.2 | 0.13 | 941.90893 | 941.90893 | 939.65163 | 0 |
| 1727125200 | 940.30789 | 2.11 | 0.22 | 940.80468 | 942.61741 | 940.29809 | 0 |
| 1726866000 | 938.19969 | -1.29 | -0.14 | 939.37933 | 940.23182 | 938.18364 | 0 |
