Hot Features
프리미엄
OMX Copenhagen Large Cap GI (OMXCLCGI)
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 | 662.05294 | -13.3 | -1.97 | 675.99576 | 676.4295 | 658.30042 | 0 |
| 1737064800 | 675.35259 | -3.81 | -0.56 | 673.40325 | 677.71786 | 671.5497 | 0 |
| 1736978400 | 679.15941 | 9.66 | 1.44 | 669.7909 | 679.15941 | 669.24472 | 0 |
| 1736892000 | 669.49517 | -12.46 | -1.83 | 684.67924 | 686.72014 | 668.54159 | 0 |
| 1736805600 | 681.95625 | -12.82 | -1.85 | 687.29462 | 687.65817 | 681.43825 | 0 |
| 1736546400 | 694.7812 | 4.52 | 0.66 | 695.29192 | 699.40956 | 693.59187 | 0 |
| 1736373600 | 690.25971 | 4.88 | 0.71 | 688.85671 | 697.47548 | 687.50017 | 0 |
| 1736287200 | 685.38435 | -8.75 | -1.26 | 685.32437 | 689.65141 | 683.71732 | 0 |
| 1736200800 | 694.13284 | -10.96 | -1.55 | 697.43577 | 699.22457 | 691.38629 | 0 |
| 1735941600 | 705.08853 | -0.6 | -0.08 | 699.94156 | 705.08853 | 697.03397 | 0 |
| 1735855200 | 705.68632 | 13.76 | 1.99 | 702.22658 | 706.49331 | 699.12831 | 0 |
| 1735682400 | 691.92253 | 0 | 0.00 | 691.92253 | 691.92253 | 691.92253 | 0 |
| 1735596000 | 691.92253 | -9.79 | -1.40 | 694.68152 | 695.09266 | 687.6295 | 0 |
| 1735336800 | 701.71276 | 12.01 | 1.74 | 701.6945 | 706.5082 | 696.52065 | 0 |
| 1735250400 | 689.7069 | 0 | 0.00 | 689.7069 | 689.7069 | 689.7069 | 0 |
| 1735077600 | 689.7069 | 0 | 0.00 | 689.7069 | 689.7069 | 689.7069 | 0 |
| 1734991200 | 689.7069 | 21.03 | 3.14 | 691.80643 | 702.53447 | 689.7069 | 0 |
| 1734732000 | 668.67942 | -81.27 | -10.84 | 745.27128 | 746.48902 | 634.31686 | 0 |
| 1734645600 | 749.94789 | -19.91 | -2.59 | 761.50107 | 763.765 | 747.41232 | 0 |
| 1734559200 | 769.86269 | 2.28 | 0.30 | 763.24273 | 772.7226 | 763.24273 | 0 |
| 1734472800 | 767.58196 | -9.35 | -1.20 | 765.03841 | 769.49735 | 760.03724 | 0 |
| 1734386400 | 776.93376 | 11.47 | 1.50 | 772.68341 | 777.61609 | 768.24129 | 0 |
| 1734127200 | 765.46153 | -16.71 | -2.14 | 772.72922 | 774.72236 | 763.5348 | 0 |
| 1734040800 | 782.16659 | -4.95 | -0.63 | 783.29191 | 785.64282 | 776.58421 | 0 |
| 1733954400 | 787.11761 | 2.84 | 0.36 | 778.88945 | 787.11761 | 778.19462 | 0 |
| 1733868000 | 784.27794 | 1.1 | 0.14 | 791.61013 | 792.87405 | 784.27794 | 0 |
| 1733781600 | 783.1829 | -1.18 | -0.15 | 786.04974 | 789.76508 | 781.20563 | 0 |
| 1733522400 | 784.36587 | 6.77 | 0.87 | 779.31373 | 784.36587 | 777.24722 | 0 |
| 1733436000 | 777.5913 | -3.86 | -0.49 | 778.38836 | 779.21545 | 771.75907 | 0 |
| 1733349600 | 781.44758 | -3.79 | -0.48 | 780.77914 | 785.16296 | 776.37109 | 0 |
| 1733263200 | 785.23453 | 2.73 | 0.35 | 785.15772 | 791.63908 | 784.54093 | 0 |
| 1733176800 | 782.50748 | 15.58 | 2.03 | 770.40968 | 782.50748 | 770.40968 | 0 |
| 1732917600 | 766.93177 | 11 | 1.45 | 760.85156 | 766.93177 | 757.53166 | 0 |
| 1732744800 | 755.9332 | -6.67 | -0.87 | 757.9885 | 759.83342 | 754.53198 | 0 |
| 1732658400 | 762.60098 | 2.23 | 0.29 | 757.51805 | 775.08072 | 756.8174 | 0 |
| 1732572000 | 760.37529 | -2.93 | -0.38 | 766.21906 | 766.21906 | 758.2244 | 0 |
| 1732312800 | 763.30878 | 19.62 | 2.64 | 747.16005 | 763.30878 | 746.23199 | 0 |
| 1732226400 | 743.69008 | -11.13 | -1.47 | 750.64923 | 751.2026 | 741.6113 | 0 |
| 1732140000 | 754.81901 | 10.18 | 1.37 | 751.15044 | 755.2275 | 748.74222 | 0 |
| 1732053600 | 744.63556 | 8.36 | 1.14 | 736.06218 | 744.9249 | 728.56122 | 0 |
| 1731967200 | 736.27647 | -4.15 | -0.56 | 739.87702 | 741.54159 | 733.04456 | 0 |
| 1731708000 | 740.42667 | -22.89 | -3.00 | 752.51475 | 755.33525 | 740.42667 | 0 |
| 1731621600 | 763.31295 | 2.17 | 0.28 | 762.93873 | 765.83671 | 758.87839 | 0 |
| 1731535200 | 761.14374 | 1.22 | 0.16 | 757.62614 | 762.0265 | 754.61985 | 0 |
| 1731448800 | 759.92019 | -20.86 | -2.67 | 766.36112 | 768.31345 | 757.04654 | 0 |
| 1731362400 | 780.7829 | 18.06 | 2.37 | 771.20813 | 780.99202 | 771.20813 | 0 |
| 1731103200 | 762.72313 | 8.57 | 1.14 | 765.83946 | 771.12232 | 759.00185 | 0 |
| 1731016800 | 754.14915 | -6.7 | -0.88 | 747.45391 | 766.17875 | 744.03575 | 0 |
| 1730930400 | 760.84533 | -6.45 | -0.84 | 792.06006 | 798.49167 | 755.92005 | 0 |
| 1730844000 | 767.29341 | -8.22 | -1.06 | 764.26329 | 769.94235 | 761.27194 | 0 |
| 1730757600 | 775.50969 | -7.19 | -0.92 | 781.3217 | 781.91337 | 771.82822 | 0 |
| 1730494800 | 782.69733 | 10.46 | 1.35 | 774.77311 | 785.77186 | 774.06406 | 0 |
| 1730408400 | 772.24105 | -4.48 | -0.58 | 774.12165 | 778.48943 | 766.39857 | 0 |
| 1730322000 | 776.71796 | -4.38 | -0.56 | 777.7987 | 782.94648 | 754.77782 | 0 |
| 1730235600 | 781.09381 | -4.21 | -0.54 | 786.43818 | 788.6922 | 781.09381 | 0 |
| 1730149200 | 785.30844 | -6.16 | -0.78 | 791.89749 | 791.89749 | 783.56617 | 0 |
| 1729890000 | 791.47035 | -2.98 | -0.37 | 791.9728 | 794.51381 | 790.05538 | 0 |
| 1729803600 | 794.44641 | -4.53 | -0.57 | 802.36801 | 802.36801 | 794.44641 | 0 |
| 1729717200 | 798.97151 | -2.66 | -0.33 | 802.98525 | 804.42292 | 798.97151 | 0 |
| 1729630800 | 801.63087 | -5.23 | -0.65 | 804.11824 | 804.69115 | 794.94761 | 0 |
| 1729544400 | 806.85905 | -0.18 | -0.02 | 809.25692 | 811.73509 | 804.87094 | 0 |
