Hot Features
프리미엄
OMX Copenhagen 25 ESG Responsible Net Index (OMXC25ESGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 1065.3833 | 17.01 | 1.62 | 1060.546 | 1074.7601 | 1059.7965 | 0 |
| 1734732000 | 1048.3761 | -29.84 | -2.77 | 1068.7757 | 1070.3377 | 1022.8911 | 0 |
| 1734645600 | 1078.2121 | -20.07 | -1.83 | 1086.6256 | 1089.0309 | 1074.167 | 0 |
| 1734559200 | 1098.2822 | 5.39 | 0.49 | 1090.8415 | 1102.3776 | 1090.5698 | 0 |
| 1734472800 | 1092.8885 | -15.43 | -1.39 | 1093.0684 | 1094.1657 | 1086.6478 | 0 |
| 1734386400 | 1108.3234 | 3.85 | 0.35 | 1105.9113 | 1108.9852 | 1099.272 | 0 |
| 1734127200 | 1104.4742 | -7.75 | -0.70 | 1109.7158 | 1112.114 | 1103.39 | 0 |
| 1734040800 | 1112.2285 | -6.19 | -0.55 | 1115.0864 | 1115.66 | 1109.6884 | 0 |
| 1733954400 | 1118.4147 | -0.42 | -0.04 | 1113.4837 | 1118.4147 | 1109.0564 | 0 |
| 1733868000 | 1118.8342 | -0.8 | -0.07 | 1123.9081 | 1125.2058 | 1118.8342 | 0 |
| 1733781600 | 1119.6323 | 2.54 | 0.23 | 1118.0855 | 1122.0546 | 1117.5815 | 0 |
| 1733522400 | 1117.0889 | 1.63 | 0.15 | 1115.1266 | 1117.0889 | 1111.4863 | 0 |
| 1733436000 | 1115.4576 | 1.06 | 0.10 | 1115.779 | 1119.3524 | 1110.7583 | 0 |
| 1733349600 | 1114.3981 | -6.94 | -0.62 | 1115.2461 | 1118.1614 | 1111.7896 | 0 |
| 1733263200 | 1121.3379 | -2.84 | -0.25 | 1128.4214 | 1134.0806 | 1121.3379 | 0 |
| 1733176800 | 1124.1774 | 11.82 | 1.06 | 1117.9091 | 1126.7374 | 1117.5474 | 0 |
| 1732917600 | 1112.3608 | 15.59 | 1.42 | 1106.384 | 1112.3608 | 1103.8037 | 0 |
| 1732744800 | 1096.7681 | 1.22 | 0.11 | 1094.2534 | 1098.3687 | 1091.1788 | 0 |
| 1732658400 | 1095.5449 | -9.79 | -0.89 | 1098.2075 | 1108.6599 | 1093.3831 | 0 |
| 1732572000 | 1105.3316 | -0.56 | -0.05 | 1108.361 | 1109.2442 | 1100.7335 | 0 |
| 1732312800 | 1105.8925 | 17.8 | 1.64 | 1091.8668 | 1106.5483 | 1087.3088 | 0 |
| 1732226400 | 1088.0927 | -8.9 | -0.81 | 1091.6441 | 1093.2626 | 1085.7395 | 0 |
| 1732140000 | 1096.9895 | 11.69 | 1.08 | 1096.4387 | 1101.7977 | 1092.472 | 0 |
| 1732053600 | 1085.2976 | -0.22 | -0.02 | 1087.8729 | 1089.279 | 1073.9068 | 0 |
| 1731967200 | 1085.5141 | -5.96 | -0.55 | 1092.2422 | 1093.952 | 1081.6697 | 0 |
| 1731708000 | 1091.4741 | -13.25 | -1.20 | 1096.0891 | 1100.4752 | 1091.3417 | 0 |
| 1731621600 | 1104.7277 | 8.34 | 0.76 | 1096.6684 | 1107.5215 | 1093.9854 | 0 |
| 1731535200 | 1096.3893 | -6.06 | -0.55 | 1097.1166 | 1103.2496 | 1092.0365 | 0 |
| 1731448800 | 1102.4472 | -24.99 | -2.22 | 1115.1611 | 1116.9438 | 1101.2322 | 0 |
| 1731362400 | 1127.4383 | 13.02 | 1.17 | 1124.8994 | 1131.3711 | 1124.8411 | 0 |
| 1731103200 | 1114.4213 | 3.4 | 0.31 | 1119.566 | 1124.5003 | 1112.6362 | 0 |
| 1731016800 | 1111.0202 | 5.55 | 0.50 | 1106.8794 | 1120.3722 | 1106.2902 | 0 |
| 1730930400 | 1105.4715 | -23.18 | -2.05 | 1127.4764 | 1133.1057 | 1100.157 | 0 |
| 1730844000 | 1128.6561 | -17.77 | -1.55 | 1123.3968 | 1133.7619 | 1121.911 | 0 |
| 1730757600 | 1146.4274 | 2.25 | 0.20 | 1146.8621 | 1148.6778 | 1141.509 | 0 |
| 1730494800 | 1144.1777 | 21.39 | 1.90 | 1125.5053 | 1147.3778 | 1124.5663 | 0 |
| 1730408400 | 1122.7911 | -3.39 | -0.30 | 1122.5717 | 1129.1302 | 1117.1027 | 0 |
| 1730322000 | 1126.1788 | -12.89 | -1.13 | 1137.2699 | 1137.5514 | 1118.5794 | 0 |
| 1730235600 | 1139.0702 | -8.82 | -0.77 | 1149.8216 | 1153.0856 | 1137.763 | 0 |
| 1730149200 | 1147.8904 | 1.7 | 0.15 | 1149.3159 | 1150.6937 | 1140.4309 | 0 |
| 1729890000 | 1146.1905 | -2.36 | -0.21 | 1148.4558 | 1149.3581 | 1143.0556 | 0 |
| 1729803600 | 1148.5483 | -0.68 | -0.06 | 1150.7836 | 1153.6289 | 1147.2768 | 0 |
| 1729717200 | 1149.2271 | 0.39 | 0.03 | 1150.3829 | 1153.0843 | 1147.9385 | 0 |
| 1729630800 | 1148.8363 | -5.36 | -0.46 | 1152.0378 | 1152.823 | 1141.1328 | 0 |
| 1729544400 | 1154.1918 | -0.76 | -0.07 | 1159.7132 | 1159.99 | 1152.7431 | 0 |
| 1729285200 | 1154.9558 | -2.23 | -0.19 | 1157.8208 | 1161.6606 | 1152.7483 | 0 |
| 1729198800 | 1157.1829 | 7.79 | 0.68 | 1152.0728 | 1160.1056 | 1148.112 | 0 |
| 1729112400 | 1149.3961 | -3.34 | -0.29 | 1148.805 | 1151.7399 | 1144.2204 | 0 |
| 1729026000 | 1152.7373 | -8.43 | -0.73 | 1164.9012 | 1164.9012 | 1151.5721 | 0 |
| 1728939600 | 1161.1635 | 1.62 | 0.14 | 1156.3307 | 1162.5162 | 1156.1504 | 0 |
| 1728680400 | 1159.5395 | 4.69 | 0.41 | 1154.256 | 1160.5477 | 1153.3346 | 0 |
| 1728594000 | 1154.8495 | -6.59 | -0.57 | 1162.5545 | 1162.68 | 1152.7537 | 0 |
| 1728507600 | 1161.4427 | 2.65 | 0.23 | 1157.838 | 1161.8287 | 1151.6269 | 0 |
| 1728421200 | 1158.7898 | 4.63 | 0.40 | 1152.971 | 1163.2398 | 1151.4863 | 0 |
| 1728334800 | 1154.1549 | 12.8 | 1.12 | 1138.3552 | 1154.5073 | 1138.2252 | 0 |
| 1728075600 | 1141.3562 | 3.43 | 0.30 | 1148.4424 | 1149.2554 | 1137.2823 | 0 |
| 1727989200 | 1137.9246 | -9.8 | -0.85 | 1144.154 | 1145.2094 | 1136.4106 | 0 |
| 1727902800 | 1147.7218 | -0.8 | -0.07 | 1148.7037 | 1153.8153 | 1139.9897 | 0 |
| 1727816400 | 1148.5202 | -14.96 | -1.29 | 1160.8248 | 1162.0449 | 1146.4257 | 0 |
| 1727730000 | 1163.4817 | -4.89 | -0.42 | 1170.6857 | 1170.9487 | 1157.7989 | 0 |
| 1727470800 | 1168.3685 | -4.83 | -0.41 | 1169.1767 | 1170.8073 | 1162.8779 | 0 |
| 1727384400 | 1173.1965 | -4.34 | -0.37 | 1188.1493 | 1189.6473 | 1172.9487 | 0 |
| 1727298000 | 1177.5375 | 3.62 | 0.31 | 1178.2786 | 1187.7588 | 1175.6004 | 0 |
| 1727211600 | 1173.9156 | -7.05 | -0.60 | 1186.4854 | 1189.4645 | 1170.7763 | 0 |
