Hot Features
프리미엄
OMX Copenhagen 25 ESG Responsible Index (OMXC25ESG)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1044.5429 | -6.77 | -0.64 | 1042.1722 | 1046.6371 | 1038.0831 | 0 |
| 1741298400 | 1051.309 | -6.79 | -0.64 | 1060.6625 | 1063.7829 | 1046.4457 | 0 |
| 1741212000 | 1058.0997 | 15.99 | 1.53 | 1056.605 | 1067.5359 | 1055.3587 | 0 |
| 1741125600 | 1042.1135 | -26.37 | -2.47 | 1060.1235 | 1060.5972 | 1040.0136 | 0 |
| 1741039200 | 1068.4873 | -0.97 | -0.09 | 1068.6172 | 1076.8915 | 1063.7001 | 0 |
| 1740780000 | 1069.46 | -0.12 | -0.01 | 1061.5323 | 1069.4854 | 1061.3778 | 0 |
| 1740693600 | 1069.5799 | -10.66 | -0.99 | 1063.8381 | 1073.2576 | 1063.0487 | 0 |
| 1740607200 | 1080.243 | 4.71 | 0.44 | 1075.9704 | 1085.2929 | 1075.2027 | 0 |
| 1740520800 | 1075.5295 | 14.54 | 1.37 | 1070.7583 | 1080.7718 | 1069.6869 | 0 |
| 1740434400 | 1060.9926 | 3.54 | 0.33 | 1062.6501 | 1067.3739 | 1056.6913 | 0 |
| 1740175200 | 1057.4566 | 7.42 | 0.71 | 1055.7717 | 1063.4982 | 1052.3228 | 0 |
| 1740088800 | 1050.0363 | -0.8 | -0.08 | 1054.5669 | 1055.0546 | 1047.6635 | 0 |
| 1740002400 | 1050.8351 | -1.02 | -0.10 | 1052.6675 | 1058.6796 | 1044.7759 | 0 |
| 1739916000 | 1051.853 | 17.27 | 1.67 | 1040.7402 | 1052.6027 | 1037.696 | 0 |
| 1739570400 | 1034.5864 | -1.75 | -0.17 | 1035.0559 | 1040.8194 | 1031.318 | 0 |
| 1739484000 | 1036.3376 | 2.76 | 0.27 | 1032.957 | 1037.4224 | 1029.8912 | 0 |
| 1739397600 | 1033.5727 | -9.16 | -0.88 | 1040.4459 | 1041.7849 | 1029.9281 | 0 |
| 1739311200 | 1042.7311 | 5.06 | 0.49 | 1036.8085 | 1043.4531 | 1035.765 | 0 |
| 1739224800 | 1037.6691 | -3.14 | -0.30 | 1040.3922 | 1043.4494 | 1035.5993 | 0 |
| 1738965600 | 1040.8053 | 0.41 | 0.04 | 1051.5193 | 1051.8276 | 1039.5459 | 0 |
| 1738879200 | 1040.3968 | 11.34 | 1.10 | 1034.5722 | 1040.3968 | 1028.907 | 0 |
| 1738792800 | 1029.061 | 12.39 | 1.22 | 1016.8448 | 1029.061 | 1014.187 | 0 |
| 1738706400 | 1016.6708 | 2.09 | 0.21 | 1007.5622 | 1020.9835 | 1004.828 | 0 |
| 1738620000 | 1014.5858 | -18.27 | -1.77 | 1005.6711 | 1015.8361 | 1005.1321 | 0 |
| 1738360800 | 1032.8581 | -4.95 | -0.48 | 1040.8029 | 1043.6225 | 1032.8581 | 0 |
| 1738274400 | 1037.8041 | 6.6 | 0.64 | 1032.5259 | 1038.1525 | 1031.1948 | 0 |
| 1738188000 | 1031.2013 | 4.19 | 0.41 | 1031.3326 | 1037.0137 | 1030.4138 | 0 |
| 1738101600 | 1027.0157 | -7.95 | -0.77 | 1028.619 | 1036.082 | 1027.0157 | 0 |
| 1738015200 | 1034.9686 | 4.35 | 0.42 | 1029.2998 | 1035.0396 | 1022.9541 | 0 |
| 1737756000 | 1030.617 | 4.71 | 0.46 | 1031.8738 | 1047.7617 | 1023.5788 | 0 |
| 1737669600 | 1025.9106 | 1.87 | 0.18 | 1022.4454 | 1027.2818 | 1019.945 | 0 |
| 1737583200 | 1024.0391 | -1.19 | -0.12 | 1033.0343 | 1037.2231 | 1022.9142 | 0 |
| 1737496800 | 1025.2279 | 9.05 | 0.89 | 1007.657 | 1025.2279 | 1006.9113 | 0 |
| 1737151200 | 1016.1772 | -4.4 | -0.43 | 1024.0612 | 1024.5621 | 1009.2851 | 0 |
| 1737064800 | 1020.5778 | -5.74 | -0.56 | 1020.5536 | 1024.9201 | 1017.0361 | 0 |
| 1736978400 | 1026.3154 | 9.45 | 0.93 | 1017.6188 | 1027.6516 | 1016.3919 | 0 |
| 1736892000 | 1016.8684 | -10.44 | -1.02 | 1031.2736 | 1032.301 | 1016.2823 | 0 |
| 1736805600 | 1027.3119 | -11.37 | -1.09 | 1032.1894 | 1032.5414 | 1024.3665 | 0 |
| 1736546400 | 1038.6814 | -0.74 | -0.07 | 1038.6119 | 1043.3321 | 1035.3367 | 0 |
| 1736373600 | 1039.4222 | -6.7 | -0.64 | 1044.6893 | 1047.2096 | 1035.935 | 0 |
| 1736287200 | 1046.119 | -2.42 | -0.23 | 1041.2053 | 1050.9222 | 1038.6551 | 0 |
| 1736200800 | 1048.5434 | -6.33 | -0.60 | 1049.7172 | 1050.9682 | 1042.9571 | 0 |
| 1735941600 | 1054.8738 | -0.42 | -0.04 | 1049.6341 | 1054.8738 | 1045.7481 | 0 |
| 1735855200 | 1055.2911 | 18.02 | 1.74 | 1051.5872 | 1056.9855 | 1046.0248 | 0 |
| 1735682400 | 1037.2747 | 0 | 0.00 | 1037.2747 | 1037.2747 | 1037.2747 | 0 |
| 1735596000 | 1037.2747 | -11.68 | -1.11 | 1042.6497 | 1043.8518 | 1035.3043 | 0 |
| 1735336800 | 1048.9566 | 16.28 | 1.58 | 1044.4285 | 1051.8752 | 1044.4285 | 0 |
| 1735250400 | 1032.6764 | 0 | 0.00 | 1032.6764 | 1032.6764 | 1032.6764 | 0 |
| 1735077600 | 1032.6764 | 0 | 0.00 | 1032.6764 | 1032.6764 | 1032.6764 | 0 |
| 1734991200 | 1032.6764 | 16.49 | 1.62 | 1027.8572 | 1041.7654 | 1027.2612 | 0 |
| 1734732000 | 1016.1913 | -28.92 | -2.77 | 1035.9393 | 1037.4786 | 991.4888 | 0 |
| 1734645600 | 1045.1114 | -19.45 | -1.83 | 1053.2666 | 1055.5981 | 1041.1905 | 0 |
| 1734559200 | 1064.5653 | 5.23 | 0.49 | 1057.3197 | 1068.535 | 1057.0897 | 0 |
| 1734472800 | 1059.3372 | -14.96 | -1.39 | 1059.52 | 1060.5752 | 1053.2881 | 0 |
| 1734386400 | 1074.2983 | 3.73 | 0.35 | 1071.9985 | 1074.9398 | 1065.5248 | 0 |
| 1734127200 | 1070.5672 | -7.52 | -0.70 | 1075.6159 | 1077.9725 | 1069.5163 | 0 |
| 1734040800 | 1078.0835 | -6 | -0.55 | 1080.89 | 1081.4097 | 1075.6214 | 0 |
| 1733954400 | 1084.0798 | -0.41 | -0.04 | 1079.2883 | 1084.0798 | 1075.0088 | 0 |
| 1733868000 | 1084.4864 | -0.77 | -0.07 | 1089.3731 | 1090.6624 | 1084.4864 | 0 |
| 1733781600 | 1085.2601 | 2.88 | 0.27 | 1083.9158 | 1087.608 | 1083.2721 | 0 |
