Hot Features
프리미엄
OMX Baltic Benchmark GI (OMXBBGI)
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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 1422.7004 | -1.96 | -0.14 | 1424.1337 | 1424.8284 | 1421.3462 | 0 |
| 1726779600 | 1424.6566 | 1.68 | 0.12 | 1424.5474 | 1426.1982 | 1423.2712 | 0 |
| 1726693200 | 1422.9742 | -0.72 | -0.05 | 1424.9582 | 1427.4039 | 1422.0456 | 0 |
| 1726606800 | 1423.6975 | -0.97 | -0.07 | 1424.696 | 1425.1738 | 1421.7298 | 0 |
| 1726520400 | 1424.663 | 1.01 | 0.07 | 1423.0172 | 1425.0129 | 1422.2147 | 0 |
| 1726261200 | 1423.6512 | -2.09 | -0.15 | 1424.2465 | 1425.2693 | 1421.9267 | 0 |
| 1726174800 | 1425.7454 | 2.32 | 0.16 | 1423.5563 | 1426.6806 | 1422.218 | 0 |
| 1726088400 | 1423.4269 | -0.59 | -0.04 | 1424.2379 | 1425.3643 | 1421.2213 | 0 |
| 1726002000 | 1424.0208 | 5.03 | 0.35 | 1420.7873 | 1424.9274 | 1420.0333 | 0 |
| 1725915600 | 1418.9879 | -0.68 | -0.05 | 1419.7448 | 1422.8658 | 1416.6078 | 0 |
| 1725656400 | 1419.6715 | -0.47 | -0.03 | 1420.1022 | 1420.5499 | 1416.6805 | 0 |
| 1725570000 | 1420.138 | -0.77 | -0.05 | 1420.1937 | 1422.0784 | 1417.7879 | 0 |
| 1725483600 | 1420.9049 | -5.31 | -0.37 | 1423.1777 | 1424.3019 | 1419.2077 | 0 |
| 1725397200 | 1426.2117 | -1.62 | -0.11 | 1429.7358 | 1429.7358 | 1425.1066 | 0 |
| 1725051600 | 1427.8272 | -1.03 | -0.07 | 1429.9367 | 1431.215 | 1426.8266 | 0 |
| 1724965200 | 1428.8545 | 3.97 | 0.28 | 1426.3689 | 1429.9654 | 1425.0862 | 0 |
| 1724878800 | 1424.8852 | -3.87 | -0.27 | 1426.9972 | 1428.0645 | 1423.2748 | 0 |
| 1724792400 | 1428.7503 | -3.67 | -0.26 | 1431.5954 | 1432.0021 | 1427.1833 | 0 |
| 1724706000 | 1432.4205 | -3.65 | -0.25 | 1435.6226 | 1436.6407 | 1431.8551 | 0 |
| 1724446800 | 1436.0739 | -2.82 | -0.20 | 1437.7467 | 1438.2621 | 1435.5559 | 0 |
| 1724360400 | 1438.8919 | 0.54 | 0.04 | 1437.3417 | 1442.6715 | 1437.2025 | 0 |
| 1724274000 | 1438.3476 | -0.47 | -0.03 | 1437.2544 | 1440.4116 | 1435.386 | 0 |
| 1724187600 | 1438.8177 | 2.47 | 0.17 | 1437.5965 | 1439.525 | 1437.5246 | 0 |
| 1724101200 | 1436.3452 | 3.82 | 0.27 | 1436.2049 | 1436.883 | 1433.4645 | 0 |
| 1723842000 | 1432.5247 | -4.06 | -0.28 | 1434.5606 | 1434.7798 | 1431.2761 | 0 |
| 1723755600 | 1436.5831 | 0.51 | 0.04 | 1437.196 | 1438.2688 | 1436.0974 | 0 |
| 1723669200 | 1436.0741 | -3.32 | -0.23 | 1438.7356 | 1440.0214 | 1432.9871 | 0 |
| 1723582800 | 1439.3937 | -3.41 | -0.24 | 1443.7791 | 1444.1584 | 1439.0492 | 0 |
| 1723496400 | 1442.8007 | 0.05 | 0.00 | 1446.2913 | 1447.3172 | 1442.8007 | 0 |
| 1723237200 | 1442.7476 | 5.22 | 0.36 | 1438.8362 | 1445.2077 | 1438.6382 | 0 |
| 1723150800 | 1437.5273 | -4.35 | -0.30 | 1439.1686 | 1440.6865 | 1434.3145 | 0 |
| 1723064400 | 1441.8735 | 7.24 | 0.50 | 1441.0993 | 1443.3587 | 1439.9322 | 0 |
| 1722978000 | 1434.6309 | 14.53 | 1.02 | 1436.402 | 1440.4824 | 1432.8583 | 0 |
| 1722891600 | 1420.1009 | -36.41 | -2.50 | 1431.895 | 1436.6891 | 1418.2999 | 0 |
| 1722632400 | 1456.5073 | -5.07 | -0.35 | 1460.7611 | 1460.955 | 1454.236 | 0 |
| 1722546000 | 1461.5731 | -1.19 | -0.08 | 1461.7 | 1463.5791 | 1459.267 | 0 |
| 1722459600 | 1462.768 | 2.93 | 0.20 | 1460.2414 | 1463.3318 | 1457.8689 | 0 |
| 1722373200 | 1459.8341 | 7.39 | 0.51 | 1452.461 | 1461.8164 | 1452.0661 | 0 |
| 1722286800 | 1452.4433 | -5.52 | -0.38 | 1454.8194 | 1456.454 | 1449.6524 | 0 |
| 1722027600 | 1457.965 | 0.68 | 0.05 | 1457.0397 | 1467.4496 | 1455.6 | 0 |
| 1721941200 | 1457.2864 | -5.58 | -0.38 | 1461.1221 | 1462.4383 | 1457.2864 | 0 |
| 1721854800 | 1462.8669 | 0.48 | 0.03 | 1463.0424 | 1464.7917 | 1462.0037 | 0 |
| 1721768400 | 1462.3874 | -1.06 | -0.07 | 1463.957 | 1466.3204 | 1462.0515 | 0 |
| 1721682000 | 1463.4514 | -2.35 | -0.16 | 1464.6292 | 1464.8813 | 1459.5127 | 0 |
| 1721422800 | 1465.7995 | 1.82 | 0.12 | 1463.1802 | 1465.9809 | 1461.4483 | 0 |
| 1721336400 | 1463.98 | -1.67 | -0.11 | 1464.6633 | 1467.2328 | 1462.3945 | 0 |
| 1721250000 | 1465.6496 | 3.99 | 0.27 | 1462.2766 | 1466.7671 | 1460.57 | 0 |
| 1721163600 | 1461.6592 | 0.63 | 0.04 | 1462.4855 | 1464.6366 | 1460.878 | 0 |
| 1721077200 | 1461.0315 | -3.53 | -0.24 | 1462.5079 | 1463.4391 | 1458.8478 | 0 |
| 1720818000 | 1464.5605 | 0.93 | 0.06 | 1463.7068 | 1465.7952 | 1461.8726 | 0 |
| 1720731600 | 1463.6326 | 1.37 | 0.09 | 1461.9794 | 1465.6538 | 1461.0381 | 0 |
| 1720645200 | 1462.2656 | -3.88 | -0.26 | 1467.9025 | 1468.2916 | 1462.2357 | 0 |
| 1720558800 | 1466.1459 | -5.23 | -0.36 | 1474.7213 | 1475.2666 | 1464.0565 | 0 |
| 1720472400 | 1471.3764 | 10.76 | 0.74 | 1464.9105 | 1474.7165 | 1462.4853 | 0 |
| 1720213200 | 1460.6151 | 13.58 | 0.94 | 1457.6728 | 1465.269 | 1456.9342 | 0 |
| 1720040400 | 1447.0324 | 3.13 | 0.22 | 1440.6353 | 1447.7479 | 1440.4647 | 0 |
| 1719954000 | 1443.8978 | -5.5 | -0.38 | 1447.4085 | 1448.1941 | 1439.832 | 0 |
| 1719867600 | 1449.3936 | -1.61 | -0.11 | 1455.1565 | 1455.1565 | 1446.6166 | 0 |
| 1719608400 | 1451.0053 | -2.48 | -0.17 | 1452.8037 | 1452.9722 | 1448.944 | 0 |
| 1719522000 | 1453.4843 | -1.62 | -0.11 | 1452.6724 | 1454.7691 | 1451.7877 | 0 |
| 1719435600 | 1455.1067 | -2.78 | -0.19 | 1457.34 | 1457.34 | 1453.383 | 0 |
| 1719349200 | 1457.8887 | -4.4 | -0.30 | 1461.744 | 1462.6485 | 1457.0609 | 0 |
| 1719262800 | 1462.2845 | 0 | 0.00 | 1462.2845 | 1462.2845 | 1462.2845 | 0 |
