Hot Features
프리미엄
OMX Copenhagen 25 Expiration (OMXC25EXP)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1831.0081 | -12.6 | -0.68 | 1836.4745 | 1839.0859 | 1831.008 | 0 |
| 1732572000 | 1843.6081 | 7.61 | 0.41 | 1846.867 | 1846.8897 | 1840.7849 | 0 |
| 1732312800 | 1835.9975 | 21.4 | 1.18 | 1819.7744 | 1836.0932 | 1817.9612 | 0 |
| 1732226400 | 1814.5993 | -11.91 | -0.65 | 1819.0553 | 1819.0734 | 1813.4156 | 0 |
| 1732140000 | 1826.5101 | 23.28 | 1.29 | 1821.3282 | 1826.6329 | 1821.3282 | 0 |
| 1732053600 | 1803.2307 | -6.71 | -0.37 | 1813.5755 | 1813.6293 | 1798.7707 | 0 |
| 1731967200 | 1809.9445 | -13.43 | -0.74 | 1819.3529 | 1819.8736 | 1809.9445 | 0 |
| 1731708000 | 1823.3705 | -12.47 | -0.68 | 1826.5527 | 1828.8153 | 1823.3705 | 0 |
| 1731621600 | 1835.8439 | 8.71 | 0.48 | 1826.1231 | 1835.947 | 1826.0549 | 0 |
| 1731535200 | 1827.1376 | -18.05 | -0.98 | 1829.5938 | 1832.864 | 1826.6698 | 0 |
| 1731448800 | 1845.1917 | -36.36 | -1.93 | 1864.6464 | 1864.6477 | 1845.1917 | 0 |
| 1731362400 | 1881.5468 | 20.37 | 1.09 | 1871.754 | 1882.2246 | 1871.754 | 0 |
| 1731103200 | 1861.1745 | 6.9 | 0.37 | 1863.4755 | 1868.2248 | 1861.1729 | 0 |
| 1731016800 | 1854.2784 | -1.81 | -0.10 | 1844.4366 | 1856.7119 | 1844.4276 | 0 |
| 1730930400 | 1856.0912 | -27 | -1.43 | 1871.0301 | 1877.8974 | 1856.0912 | 0 |
| 1730844000 | 1883.0931 | -29.39 | -1.54 | 1888.7576 | 1888.7576 | 1882.3337 | 0 |
| 1730757600 | 1912.4813 | 5.93 | 0.31 | 1913.4934 | 1913.9326 | 1911.1655 | 0 |
| 1730494800 | 1906.5494 | 31.3 | 1.67 | 1879.5296 | 1906.7013 | 1879.5296 | 0 |
| 1730408400 | 1875.2537 | -6.15 | -0.33 | 1877.7557 | 1880.8828 | 1875.2445 | 0 |
| 1730322000 | 1881.3988 | -28 | -1.47 | 1903.2705 | 1903.2705 | 1880.4517 | 0 |
| 1730235600 | 1909.3959 | -10.78 | -0.56 | 1923.4721 | 1924.8073 | 1909.3758 | 0 |
| 1730149200 | 1920.176 | 1.61 | 0.08 | 1924.147 | 1924.6567 | 1916.9136 | 0 |
| 1729890000 | 1918.5639 | -4.44 | -0.23 | 1920.1068 | 1920.2991 | 1917.6081 | 0 |
| 1729803600 | 1923.0052 | -1.33 | -0.07 | 1922.9292 | 1926.1254 | 1922.5266 | 0 |
| 1729717200 | 1924.3345 | 0.99 | 0.05 | 1922.0074 | 1925.5354 | 1922.0074 | 0 |
| 1729630800 | 1923.3472 | -12.11 | -0.63 | 1934.0396 | 1934.0457 | 1921.4767 | 0 |
| 1729544400 | 1935.4615 | -1.89 | -0.10 | 1939.4239 | 1940.7337 | 1935.383 | 0 |
| 1729285200 | 1937.3528 | 0.36 | 0.02 | 1938.7325 | 1942.9544 | 1935.3887 | 0 |
| 1729198800 | 1936.997 | 14.28 | 0.74 | 1924.1504 | 1936.997 | 1924.1504 | 0 |
| 1729112400 | 1922.7205 | -11.29 | -0.58 | 1924.0786 | 1924.0786 | 1919.9436 | 0 |
| 1729026000 | 1934.0152 | -9.12 | -0.47 | 1946.3953 | 1946.8415 | 1933.1555 | 0 |
| 1728939600 | 1943.1338 | 2.26 | 0.12 | 1941.1852 | 1943.5721 | 1940.347 | 0 |
| 1728680400 | 1940.8726 | 4.02 | 0.21 | 1935.5171 | 1940.8726 | 1934.4777 | 0 |
| 1728594000 | 1936.8563 | -8.29 | -0.43 | 1945.325 | 1945.5492 | 1936.7479 | 0 |
| 1728507600 | 1945.1423 | 3.81 | 0.20 | 1941.9774 | 1945.2635 | 1936.9745 | 0 |
| 1728421200 | 1941.3369 | 8.69 | 0.45 | 1929.6316 | 1941.3436 | 1929.6077 | 0 |
| 1728334800 | 1932.6445 | 16.11 | 0.84 | 1916.8991 | 1932.6445 | 1916.0796 | 0 |
| 1728075600 | 1916.5319 | 2.98 | 0.16 | 1928.1875 | 1928.3557 | 1915.1534 | 0 |
| 1727989200 | 1913.5558 | -11.53 | -0.60 | 1921.4187 | 1921.4214 | 1913.5558 | 0 |
| 1727902800 | 1925.0883 | -6.82 | -0.35 | 1929.644 | 1929.6542 | 1922.9333 | 0 |
| 1727816400 | 1931.9044 | -18.69 | -0.96 | 1948.7842 | 1948.7842 | 1931.9044 | 0 |
| 1727730000 | 1950.5924 | -9.88 | -0.50 | 1957.6414 | 1959.3 | 1950.043 | 0 |
| 1727470800 | 1960.4716 | -13.57 | -0.69 | 1960.408 | 1961.6116 | 1957.8775 | 0 |
| 1727384400 | 1974.0445 | 0.29 | 0.01 | 1987.3067 | 1989.0611 | 1973.9298 | 0 |
| 1727298000 | 1973.759 | 2.45 | 0.12 | 1966.881 | 1979.1718 | 1966.881 | 0 |
| 1727211600 | 1971.3063 | -6.09 | -0.31 | 1988.6997 | 1989.1121 | 1971.3028 | 0 |
| 1727125200 | 1977.3922 | -14.04 | -0.70 | 1980.0897 | 1980.5011 | 1975.0649 | 0 |
| 1726866000 | 1991.4303 | -30.66 | -1.52 | 2021.0246 | 2021.2586 | 1991.4303 | 0 |
| 1726779600 | 2022.0913 | 11.98 | 0.60 | 2033.1342 | 2033.1342 | 2021.9744 | 0 |
| 1726693200 | 2010.1157 | -20.87 | -1.03 | 2022.3194 | 2022.3202 | 2009.9637 | 0 |
| 1726606800 | 2030.9836 | -2.28 | -0.11 | 2034.9357 | 2035.4789 | 2030.2261 | 0 |
| 1726520400 | 2033.2647 | -4.37 | -0.21 | 2035.1038 | 2039.2993 | 2033.2647 | 0 |
| 1726261200 | 2037.6367 | 26.61 | 1.32 | 2028.2398 | 2037.6367 | 2028.2398 | 0 |
| 1726174800 | 2011.0222 | 36.05 | 1.83 | 2017.6711 | 2017.6812 | 2008.7994 | 0 |
| 1726088400 | 1974.977 | 19.34 | 0.99 | 1963.5753 | 1976.8556 | 1963.5753 | 0 |
| 1726002000 | 1955.6375 | -6.5 | -0.33 | 1958.3437 | 1964.3258 | 1955.2321 | 0 |
| 1725915600 | 1962.1418 | 5.45 | 0.28 | 1959.3703 | 1965.3873 | 1959.3695 | 0 |
| 1725656400 | 1956.688 | -12.15 | -0.62 | 1951.1479 | 1958.8853 | 1950.252 | 0 |
| 1725570000 | 1968.8372 | -3.53 | -0.18 | 1982.6086 | 1984.2672 | 1968.7419 | 0 |
| 1725483600 | 1972.3707 | -19.6 | -0.98 | 1956.782 | 1972.3707 | 1956.7818 | 0 |
| 1725397200 | 1991.9721 | 1.81 | 0.09 | 1996.5024 | 2001.357 | 1991.9327 | 0 |
| 1725051600 | 1990.1609 | 2.04 | 0.10 | 1987.12 | 1990.3969 | 1987.0353 | 0 |
| 1724965200 | 1988.1181 | 16.82 | 0.85 | 1969.9565 | 1988.1426 | 1969.9547 | 0 |
| 1724878800 | 1971.2999 | 0.92 | 0.05 | 1973.8266 | 1974.0502 | 1971.2994 | 0 |
| 1724792400 | 1970.3757 | 4.06 | 0.21 | 1971.0664 | 1972.1405 | 1966.2687 | 0 |
