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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1741.4354 | -6.91 | -0.40 | 1754.4059 | 1755.278 | 1729.47 | 0 |
| 1737064800 | 1748.3426 | -9.35 | -0.53 | 1747.8378 | 1755.4762 | 1742.1029 | 0 |
| 1736978400 | 1757.6947 | 14.89 | 0.85 | 1744.2484 | 1760.1928 | 1741.4428 | 0 |
| 1736892000 | 1742.8027 | -16.64 | -0.95 | 1767.8306 | 1769.3593 | 1741.5911 | 0 |
| 1736805600 | 1759.4461 | -18.97 | -1.07 | 1767.194 | 1767.7905 | 1754.4709 | 0 |
| 1736546400 | 1778.4125 | -2.16 | -0.12 | 1779.2223 | 1787.1586 | 1774.2837 | 0 |
| 1736373600 | 1780.5681 | -10.79 | -0.60 | 1789.0042 | 1793.8992 | 1774.7141 | 0 |
| 1736287200 | 1791.3623 | -3.88 | -0.22 | 1783.0973 | 1798.9052 | 1778.8764 | 0 |
| 1736200800 | 1795.245 | -10.87 | -0.60 | 1796.0292 | 1798.6799 | 1784.3775 | 0 |
| 1735941600 | 1806.1162 | -1.14 | -0.06 | 1797.8013 | 1806.1162 | 1790.9642 | 0 |
| 1735855200 | 1807.2536 | 30.3 | 1.71 | 1801.2168 | 1810.177 | 1791.6283 | 0 |
| 1735682400 | 1776.9493 | 0 | 0.00 | 1776.9493 | 1776.9493 | 1776.9493 | 0 |
| 1735596000 | 1776.9493 | -20.22 | -1.12 | 1786.543 | 1788.8254 | 1773.6062 | 0 |
| 1735336800 | 1797.1657 | 28.38 | 1.60 | 1788.7112 | 1801.3461 | 1788.7112 | 0 |
| 1735250400 | 1768.7852 | 0 | 0.00 | 1768.7852 | 1768.7852 | 1768.7852 | 0 |
| 1735077600 | 1768.7852 | 0 | 0.00 | 1768.7852 | 1768.7852 | 1768.7852 | 0 |
| 1734991200 | 1768.7852 | 28.47 | 1.64 | 1760.4265 | 1784.4411 | 1759.3572 | 0 |
| 1734732000 | 1740.3193 | -51.23 | -2.86 | 1775.9266 | 1778.6556 | 1699.2174 | 0 |
| 1734645600 | 1791.5506 | -29.04 | -1.60 | 1802.9103 | 1807.1111 | 1784.8872 | 0 |
| 1734559200 | 1820.5904 | 7.16 | 0.39 | 1809.776 | 1827.6744 | 1809.3973 | 0 |
| 1734472800 | 1813.4352 | -26.72 | -1.45 | 1814.379 | 1815.8111 | 1804.0137 | 0 |
| 1734386400 | 1840.1539 | 5.58 | 0.30 | 1835.9287 | 1841.1606 | 1824.6427 | 0 |
| 1734127200 | 1834.5772 | -13.32 | -0.72 | 1843.4491 | 1847.3363 | 1832.8221 | 0 |
| 1734040800 | 1847.8936 | -10.29 | -0.55 | 1853.1702 | 1854.2489 | 1844.1345 | 0 |
| 1733954400 | 1858.188 | -1.56 | -0.08 | 1850.7168 | 1858.188 | 1843.4752 | 0 |
| 1733868000 | 1859.743 | -0.78 | -0.04 | 1867.418 | 1869.9748 | 1859.743 | 0 |
| 1733781600 | 1860.5235 | 4.61 | 0.25 | 1858.9921 | 1865.0367 | 1857.6067 | 0 |
| 1733522400 | 1855.9104 | 1.02 | 0.05 | 1853.4735 | 1856.2235 | 1846.8046 | 0 |
| 1733436000 | 1854.8953 | 2.12 | 0.11 | 1854.3945 | 1860.4402 | 1847.1241 | 0 |
| 1733349600 | 1852.7704 | -14.35 | -0.77 | 1855.792 | 1859.5977 | 1849.1146 | 0 |
| 1733263200 | 1867.116 | -6.91 | -0.37 | 1880.6395 | 1889.3086 | 1867.116 | 0 |
| 1733176800 | 1874.0273 | 21.93 | 1.18 | 1861.8565 | 1876.1669 | 1861.0538 | 0 |
| 1732917600 | 1852.0951 | 23.89 | 1.31 | 1842.0952 | 1852.0951 | 1837.5572 | 0 |
| 1732744800 | 1828.2098 | 2.18 | 0.12 | 1824.449 | 1831.0107 | 1819.0961 | 0 |
| 1732658400 | 1826.0259 | -17.62 | -0.96 | 1831.1999 | 1848.594 | 1822.4857 | 0 |
| 1732572000 | 1843.6455 | 0.68 | 0.04 | 1847.7649 | 1849.0353 | 1835.612 | 0 |
| 1732312800 | 1842.9635 | 30.45 | 1.68 | 1818.9836 | 1844.0221 | 1811.6501 | 0 |
| 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 |
