Hot Features
프리미엄
OMRX Total Market Index (OMRXTOT)
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 | 6174.5977 | 10.87 | 0.18 | 6162.756 | 6177.7139 | 6160.6491 | 0 |
| 1744318800 | 6163.7315 | 2.67 | 0.04 | 6147.7883 | 6164.5024 | 6147.7883 | 0 |
| 1744232400 | 6161.0612 | 12.18 | 0.20 | 6152.9626 | 6162.6961 | 6152.2919 | 0 |
| 1744146000 | 6148.8797 | 1.67 | 0.03 | 6155.5834 | 6158.284 | 6148.5912 | 0 |
| 1744059600 | 6147.206 | -3.81 | -0.06 | 6164.0804 | 6172.8581 | 6147.206 | 0 |
| 1743800400 | 6151.0162 | 29.54 | 0.48 | 6138.9956 | 6160.3439 | 6138.9956 | 0 |
| 1743714000 | 6121.479 | 9.26 | 0.15 | 6123.4654 | 6123.4654 | 6117.9543 | 0 |
| 1743627600 | 6112.2236 | -1.47 | -0.02 | 6111.8468 | 6115.4374 | 6111.5869 | 0 |
| 1743541200 | 6113.6932 | 3.77 | 0.06 | 6108.6637 | 6114.8734 | 6108.6637 | 0 |
| 1743454800 | 6109.9281 | 5.82 | 0.10 | 6114.0814 | 6114.1742 | 6109.4186 | 0 |
| 1743195600 | 6104.1082 | 6.87 | 0.11 | 6100.2362 | 6106.9496 | 6100.2362 | 0 |
| 1743109200 | 6097.2346 | 6.79 | 0.11 | 6094.2595 | 6099.063 | 6092.3218 | 0 |
| 1743022800 | 6090.4462 | 2 | 0.03 | 6088.7298 | 6096.1378 | 6088.5218 | 0 |
| 1742936400 | 6088.4503 | 0.66 | 0.01 | 6088.7319 | 6088.7558 | 6082.7557 | 0 |
| 1742850000 | 6087.7878 | -2.18 | -0.04 | 6086.3305 | 6089.0961 | 6085.2457 | 0 |
| 1742590800 | 6089.9697 | -2.67 | -0.04 | 6093.081 | 6094.2611 | 6089.5891 | 0 |
| 1742504400 | 6092.6413 | 6.6 | 0.11 | 6092.1094 | 6100.1168 | 6090.4682 | 0 |
| 1742418000 | 6086.0436 | -6.85 | -0.11 | 6095.728 | 6100.9668 | 6083.7591 | 0 |
| 1742331600 | 6092.8927 | -4.14 | -0.07 | 6097.3137 | 6097.3137 | 6089.7839 | 0 |
| 1742245200 | 6097.0342 | 6.15 | 0.10 | 6092.2944 | 6100.1186 | 6092.086 | 0 |
| 1741986000 | 6090.8855 | -3.85 | -0.06 | 6095.1495 | 6096.2605 | 6086.5361 | 0 |
| 1741899600 | 6094.7398 | 0.58 | 0.01 | 6095.7335 | 6096.8497 | 6089.229 | 0 |
| 1741813200 | 6094.1561 | 2.34 | 0.04 | 6091.8287 | 6095.1225 | 6087.9891 | 0 |
| 1741726800 | 6091.816 | -7.98 | -0.13 | 6098.8628 | 6098.8628 | 6089.4304 | 0 |
| 1741640400 | 6099.7929 | -3.02 | -0.05 | 6101.0092 | 6107.2423 | 6098.4599 | 0 |
| 1741384800 | 6102.8121 | 9.16 | 0.15 | 6101.3358 | 6109.1495 | 6099.8731 | 0 |
| 1741298400 | 6093.6513 | -24.37 | -0.40 | 6098.0044 | 6102.7412 | 6092.737 | 0 |
| 1741212000 | 6118.018 | -32.91 | -0.54 | 6126.164 | 6129.8671 | 6114.9699 | 0 |
| 1741125600 | 6150.9295 | 8.43 | 0.14 | 6152.076 | 6152.7738 | 6147.0199 | 0 |
| 1741039200 | 6142.5015 | -9.31 | -0.15 | 6150.1798 | 6151.9592 | 6138.8486 | 0 |
| 1740780000 | 6151.8104 | -1.45 | -0.02 | 6161.1487 | 6161.1854 | 6151.2048 | 0 |
| 1740693600 | 6153.2563 | 9.37 | 0.15 | 6147.5047 | 6153.9453 | 6146.6226 | 0 |
| 1740607200 | 6143.8897 | 5.16 | 0.08 | 6138.2424 | 6145.207 | 6138.2424 | 0 |
| 1740520800 | 6138.7304 | 3.85 | 0.06 | 6135.6325 | 6138.7604 | 6135.1057 | 0 |
| 1740434400 | 6134.876 | 0.6 | 0.01 | 6134.6013 | 6136.5482 | 6131.4905 | 0 |
| 1740175200 | 6134.2741 | 4.49 | 0.07 | 6133.7404 | 6137.0936 | 6130.1449 | 0 |
| 1740088800 | 6129.7803 | 0.91 | 0.01 | 6129.9669 | 6130.1452 | 6127.0288 | 0 |
| 1740002400 | 6128.8746 | -6.73 | -0.11 | 6132.8537 | 6133.2235 | 6127.7887 | 0 |
| 1739916000 | 6135.6079 | -0.99 | -0.02 | 6130.8989 | 6135.6292 | 6130.8935 | 0 |
| 1739570400 | 6136.5992 | -2.64 | -0.04 | 6138.2917 | 6138.836 | 6135.296 | 0 |
| 1739484000 | 6139.2416 | 6.83 | 0.11 | 6134.1431 | 6140.6346 | 6134.1431 | 0 |
| 1739397600 | 6132.4156 | -3.46 | -0.06 | 6134.6025 | 6137.1836 | 6131.0709 | 0 |
| 1739311200 | 6135.8763 | -9.89 | -0.16 | 6141.5349 | 6141.5349 | 6135.7843 | 0 |
| 1739224800 | 6145.7672 | 1.77 | 0.03 | 6148.8377 | 6149.09 | 6143.8447 | 0 |
| 1738965600 | 6143.9981 | -6.73 | -0.11 | 6149.6647 | 6150.1382 | 6141.9498 | 0 |
| 1738879200 | 6150.7296 | -9.66 | -0.16 | 6144.0032 | 6151.085 | 6138.2191 | 0 |
| 1738792800 | 6160.3877 | 6.97 | 0.11 | 6159.9251 | 6165.0567 | 6158.394 | 0 |
| 1738706400 | 6153.4172 | -14.52 | -0.24 | 6158.9999 | 6158.9999 | 6150.8218 | 0 |
| 1738620000 | 6167.9342 | 14.37 | 0.23 | 6162.7902 | 6168.0602 | 6162.7451 | 0 |
| 1738360800 | 6153.5653 | 9.78 | 0.16 | 6144.763 | 6155.2942 | 6144.5558 | 0 |
| 1738274400 | 6143.7882 | 14.96 | 0.24 | 6131.1697 | 6144.3691 | 6130.8266 | 0 |
| 1738188000 | 6128.8293 | 3.3 | 0.05 | 6128.3332 | 6129.7434 | 6126.1789 | 0 |
| 1738101600 | 6125.5273 | 3.29 | 0.05 | 6121.5953 | 6125.8951 | 6120.8328 | 0 |
| 1738015200 | 6122.2368 | 7.59 | 0.12 | 6123.2942 | 6128.8039 | 6121.9318 | 0 |
| 1737756000 | 6114.644 | -8.68 | -0.14 | 6123.1903 | 6123.7512 | 6112.6919 | 0 |
| 1737669600 | 6123.3251 | -9.33 | -0.15 | 6132.599 | 6132.7068 | 6121.6843 | 0 |
| 1737583200 | 6132.6504 | 2.09 | 0.03 | 6132.9489 | 6136.8669 | 6131.7526 | 0 |
| 1737496800 | 6130.557 | 0.18 | 0.00 | 6130.1587 | 6130.8705 | 6127.4354 | 0 |
| 1737151200 | 6130.3734 | 10.61 | 0.17 | 6128.5874 | 6133.1297 | 6126.6839 | 0 |
| 1737064800 | 6119.7589 | 0.94 | 0.02 | 6118.3116 | 6120.3957 | 6115.7608 | 0 |
| 1736978400 | 6118.8217 | 24.05 | 0.39 | 6100.6755 | 6119.3655 | 6099.3783 | 0 |
| 1736892000 | 6094.7705 | -2.96 | -0.05 | 6100.5575 | 6100.7388 | 6094.7034 | 0 |
| 1736805600 | 6097.7257 | -6.8 | -0.11 | 6096.7513 | 6098.3905 | 6094.1847 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
