Hot Features
프리미엄
OMX Copenhagen 25 (OMXC25)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 1812.5089 | -14.44 | -0.79 | 1817.9892 | 1821.1261 | 1808.5476 | 0 |
| 1732140000 | 1826.9469 | 19.38 | 1.07 | 1825.6763 | 1833.807 | 1819.0094 | 0 |
| 1732053600 | 1807.5654 | -0.7 | -0.04 | 1811.0966 | 1813.3759 | 1788.6583 | 0 |
| 1731967200 | 1808.2607 | -9.97 | -0.55 | 1819.1132 | 1821.5371 | 1801.677 | 0 |
| 1731708000 | 1818.2328 | -21.79 | -1.18 | 1824.4523 | 1832.5996 | 1818.0191 | 0 |
| 1731621600 | 1840.0236 | 13.93 | 0.76 | 1827.5014 | 1845.0163 | 1822.3979 | 0 |
| 1731535200 | 1826.094 | -11.6 | -0.63 | 1828.6383 | 1838.6299 | 1819.5024 | 0 |
| 1731448800 | 1837.6979 | -43.17 | -2.30 | 1857.9513 | 1861.7471 | 1835.7211 | 0 |
| 1731362400 | 1880.8712 | 22.66 | 1.22 | 1875.8365 | 1886.18 | 1875.7852 | 0 |
| 1731103200 | 1858.2112 | 4.72 | 0.25 | 1867.1709 | 1875.2943 | 1855.0637 | 0 |
| 1731016800 | 1853.4919 | 10.2 | 0.55 | 1845.8411 | 1869.7106 | 1845.2868 | 0 |
| 1730930400 | 1843.2882 | -40.18 | -2.13 | 1881.2017 | 1890.7388 | 1834.8112 | 0 |
| 1730844000 | 1883.4651 | -29.05 | -1.52 | 1875.2187 | 1891.7165 | 1872.923 | 0 |
| 1730757600 | 1912.5109 | 1.39 | 0.07 | 1914.9654 | 1917.3982 | 1904.613 | 0 |
| 1730494800 | 1911.1207 | 35.42 | 1.89 | 1880.2952 | 1916.3337 | 1878.2603 | 0 |
| 1730408400 | 1875.7009 | -7.2 | -0.38 | 1876.2596 | 1885.8569 | 1868.0249 | 0 |
| 1730322000 | 1882.9017 | -23.65 | -1.24 | 1900.7389 | 1901.1947 | 1870.8778 | 0 |
| 1730235600 | 1906.549 | -14.84 | -0.77 | 1924.6545 | 1929.7797 | 1905.085 | 0 |
| 1730149200 | 1921.3855 | 2.61 | 0.14 | 1924.0258 | 1926.1251 | 1908.7611 | 0 |
| 1729890000 | 1918.7712 | -3.76 | -0.20 | 1921.7125 | 1923.2619 | 1913.136 | 0 |
| 1729803600 | 1922.5314 | -0.92 | -0.05 | 1925.9671 | 1930.5386 | 1919.9967 | 0 |
| 1729717200 | 1923.4488 | -0.89 | -0.05 | 1927.1016 | 1931.3617 | 1921.7646 | 0 |
| 1729630800 | 1924.3403 | -8.73 | -0.45 | 1930.0204 | 1931.1863 | 1911.9129 | 0 |
| 1729544400 | 1933.0656 | -2.77 | -0.14 | 1943.7982 | 1944.56 | 1931.8534 | 0 |
| 1729285200 | 1935.834 | -3.91 | -0.20 | 1940.8328 | 1947.6882 | 1932.5198 | 0 |
| 1729198800 | 1939.7462 | 15.51 | 0.81 | 1928.5548 | 1943.7934 | 1923.1492 | 0 |
| 1729112400 | 1924.2384 | -6.16 | -0.32 | 1923.3886 | 1928.5428 | 1916.3442 | 0 |
| 1729026000 | 1930.3981 | -13.89 | -0.71 | 1950.0912 | 1950.0912 | 1929.2219 | 0 |
| 1728939600 | 1944.2917 | 1.51 | 0.08 | 1936.6051 | 1946.8836 | 1936.3047 | 0 |
| 1728680400 | 1942.7852 | 7.81 | 0.40 | 1933.2124 | 1944.1756 | 1932.1754 | 0 |
| 1728594000 | 1934.9721 | -12.56 | -0.64 | 1949.1145 | 1949.1145 | 1931.6239 | 0 |
| 1728507600 | 1947.533 | 5.52 | 0.28 | 1940.9764 | 1948.1614 | 1931.4579 | 0 |
| 1728421200 | 1942.0126 | 4.26 | 0.22 | 1933.1599 | 1948.9418 | 1930.2486 | 0 |
| 1728334800 | 1937.7549 | 21.57 | 1.13 | 1911.6702 | 1938.1473 | 1910.9036 | 0 |
| 1728075600 | 1916.1826 | 5.04 | 0.26 | 1927.9394 | 1929.3383 | 1909.1735 | 0 |
| 1727989200 | 1911.1403 | -14.23 | -0.74 | 1920.0946 | 1921.5249 | 1908.6129 | 0 |
| 1727902800 | 1925.3724 | 0.4 | 0.02 | 1925.5207 | 1935.5087 | 1913.1082 | 0 |
| 1727816400 | 1924.9712 | -24.89 | -1.28 | 1944.771 | 1946.7537 | 1921.0193 | 0 |
| 1727730000 | 1949.866 | -10.56 | -0.54 | 1965.1088 | 1965.1088 | 1942.0606 | 0 |
| 1727470800 | 1960.4245 | -5.35 | -0.27 | 1960.7019 | 1963.7522 | 1951.2236 | 0 |
| 1727384400 | 1965.777 | -4.79 | -0.24 | 1989.2106 | 1993.1048 | 1965.5625 | 0 |
| 1727298000 | 1970.5642 | 4.69 | 0.24 | 1972.6326 | 1988.2899 | 1967.5728 | 0 |
| 1727211600 | 1965.8741 | -10.97 | -0.55 | 1985.5099 | 1990.6249 | 1960.8338 | 0 |
| 1727125200 | 1976.8396 | -9.7 | -0.49 | 1977.5749 | 1987.5724 | 1970.826 | 0 |
| 1726866000 | 1986.5391 | -32.64 | -1.62 | 2021.3684 | 2023.0731 | 1984.9208 | 0 |
| 1726779600 | 2019.1779 | 7.25 | 0.36 | 2027.6714 | 2029.8444 | 2018.9134 | 0 |
| 1726693200 | 2011.9258 | -18.42 | -0.91 | 2019.7746 | 2019.7983 | 1996.3143 | 0 |
| 1726606800 | 2030.3464 | 1.79 | 0.09 | 2034.6096 | 2037.3236 | 2026.8297 | 0 |
| 1726520400 | 2028.5557 | -11.1 | -0.54 | 2037.9021 | 2045.0996 | 2028.5313 | 0 |
| 1726261200 | 2039.6558 | 29.7 | 1.48 | 2032.065 | 2041.7 | 2021.3902 | 0 |
| 1726174800 | 2009.9545 | 36.72 | 1.86 | 2014.6321 | 2015.2453 | 2000.8215 | 0 |
| 1726088400 | 1973.2305 | 21.83 | 1.12 | 1968.4683 | 1986.0961 | 1967.3831 | 0 |
| 1726002000 | 1951.4001 | -8.58 | -0.44 | 1960.0741 | 1970.5149 | 1949.9537 | 0 |
| 1725915600 | 1959.981 | 4.5 | 0.23 | 1960.3318 | 1969.931 | 1957.9063 | 0 |
| 1725656400 | 1955.4785 | -7.24 | -0.37 | 1946.4005 | 1977.7138 | 1946.1108 | 0 |
| 1725570000 | 1962.7205 | -16.34 | -0.83 | 1982.7134 | 1987.3755 | 1959.6986 | 0 |
| 1725483600 | 1979.0646 | -8.22 | -0.41 | 1962.694 | 1979.297 | 1958.0045 | 0 |
| 1725397200 | 1987.2895 | -2.01 | -0.10 | 2000.2963 | 2008.1127 | 1981.8135 | 0 |
| 1725051600 | 1989.2957 | -1.84 | -0.09 | 1987.0752 | 1994.3934 | 1983.9602 | 0 |
| 1724965200 | 1991.1315 | 21.3 | 1.08 | 1974.6138 | 1992.926 | 1974.1301 | 0 |
| 1724878800 | 1969.8304 | -2.88 | -0.15 | 1974.5276 | 1978.8735 | 1965.6317 | 0 |
| 1724792400 | 1972.7054 | 8.73 | 0.44 | 1974.776 | 1980.0646 | 1957.7087 | 0 |
| 1724706000 | 1963.9765 | -8.46 | -0.43 | 1973.5838 | 1974.3414 | 1960.7824 | 0 |
| 1724446800 | 1972.4324 | 2.92 | 0.15 | 1971.1937 | 1975.4429 | 1958.3798 | 0 |
| 1724360400 | 1969.5163 | 12.65 | 0.65 | 1965.8359 | 1975.4982 | 1963.1693 | 0 |
