Hot Features
프리미엄
OMX Helsinki 25 GI (OMXH25GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 6638.1686 | 43.14 | 0.65 | 6610.3309 | 6657.9727 | 6517.1515 | 0 |
| 1744318800 | 6595.0306 | 221.25 | 3.47 | 6777.4131 | 6790.7937 | 6594.075 | 0 |
| 1744232400 | 6373.7804 | -213.98 | -3.25 | 6444.6013 | 6464.5429 | 6281.9099 | 0 |
| 1744146000 | 6587.7601 | 112.09 | 1.73 | 6557.2335 | 6672.0394 | 6519.5185 | 0 |
| 1744059600 | 6475.6696 | -309.72 | -4.56 | 6443.7528 | 6767.9771 | 6367.8449 | 0 |
| 1743800400 | 6785.3874 | -257.01 | -3.65 | 7031.4379 | 7031.4379 | 6717.3786 | 0 |
| 1743714000 | 7042.3924 | -173.2 | -2.40 | 7020.4708 | 7142.4195 | 7020.4708 | 0 |
| 1743627600 | 7215.5968 | -36.05 | -0.50 | 7213.8647 | 7221.0862 | 7151.6843 | 0 |
| 1743541200 | 7251.6434 | 81.4 | 1.14 | 7227.3487 | 7258.0644 | 7192.5764 | 0 |
| 1743454800 | 7170.2408 | -126.39 | -1.73 | 7158.3169 | 7189.4256 | 7140.1383 | 0 |
| 1743195600 | 7296.629 | -41.93 | -0.57 | 7319.1606 | 7387.9918 | 7265.358 | 0 |
| 1743109200 | 7338.5545 | -66.75 | -0.90 | 7380.675 | 7387.0066 | 7326.6126 | 0 |
| 1743022800 | 7405.3059 | -71.43 | -0.96 | 7502.258 | 7509.6196 | 7403.3871 | 0 |
| 1742936400 | 7476.7387 | 6.23 | 0.08 | 7482.7109 | 7527.6523 | 7464.581 | 0 |
| 1742850000 | 7470.5066 | -32.35 | -0.43 | 7536.2021 | 7539.2454 | 7447.9424 | 0 |
| 1742590800 | 7502.8605 | -50.23 | -0.67 | 7600.5887 | 7600.5887 | 7478.5156 | 0 |
| 1742504400 | 7553.0922 | -29.81 | -0.39 | 7598.0365 | 7607.3003 | 7484.9609 | 0 |
| 1742418000 | 7582.8997 | -0.05 | -0.00 | 7568.7506 | 7617.5242 | 7565.6622 | 0 |
| 1742331600 | 7582.9537 | 33.27 | 0.44 | 7577.811 | 7612.6216 | 7564.9917 | 0 |
| 1742245200 | 7549.6787 | 61.19 | 0.82 | 7507.0484 | 7563.4643 | 7504.2457 | 0 |
| 1741986000 | 7488.4884 | 80.85 | 1.09 | 7428.9569 | 7496.6116 | 7403.9638 | 0 |
| 1741899600 | 7407.643 | -11.51 | -0.16 | 7418.2179 | 7440.3888 | 7393.5218 | 0 |
| 1741813200 | 7419.1506 | -18.78 | -0.25 | 7486.6649 | 7497.3246 | 7375.8803 | 0 |
| 1741726800 | 7437.9348 | -85.05 | -1.13 | 7531.3225 | 7582.2972 | 7430.7132 | 0 |
| 1741640400 | 7522.9815 | -0.89 | -0.01 | 7541.6104 | 7551.9596 | 7471.2374 | 0 |
| 1741384800 | 7523.8676 | -20.34 | -0.27 | 7478.9115 | 7540.7664 | 7438.3099 | 0 |
| 1741298400 | 7544.2115 | 129.73 | 1.75 | 7512.7544 | 7546.8672 | 7447.966 | 0 |
| 1741212000 | 7414.4787 | 99.76 | 1.36 | 7448.3848 | 7483.8403 | 7391.8614 | 0 |
| 1741125600 | 7314.7185 | -147.35 | -1.97 | 7405.121 | 7421.5394 | 7292.1131 | 0 |
| 1741039200 | 7462.0719 | 90.58 | 1.23 | 7404.3751 | 7493.9876 | 7379.5302 | 0 |
| 1740780000 | 7371.4907 | -49.66 | -0.67 | 7332.63 | 7381.016 | 7332.3422 | 0 |
| 1740693600 | 7421.1489 | -91.59 | -1.22 | 7458.6624 | 7477.8213 | 7407.0944 | 0 |
| 1740607200 | 7512.7342 | 49.38 | 0.66 | 7504.4098 | 7526.0306 | 7486.9336 | 0 |
| 1740520800 | 7463.3565 | 63.86 | 0.86 | 7402.3584 | 7491.7052 | 7395.0739 | 0 |
| 1740434400 | 7399.4992 | -16.68 | -0.22 | 7391.6634 | 7421.8063 | 7365.2909 | 0 |
| 1740175200 | 7416.1759 | 22.37 | 0.30 | 7429.3349 | 7450.8991 | 7405.1671 | 0 |
| 1740088800 | 7393.8098 | 37.03 | 0.50 | 7389.6919 | 7428.3192 | 7378.0543 | 0 |
| 1740002400 | 7356.7838 | -89.06 | -1.20 | 7464.2997 | 7466.3078 | 7340.2096 | 0 |
| 1739916000 | 7445.8394 | 89.48 | 1.22 | 7405.7887 | 7445.8394 | 7384.6376 | 0 |
| 1739570400 | 7356.3618 | 10.55 | 0.14 | 7317.1638 | 7381.6116 | 7313.608 | 0 |
| 1739484000 | 7345.8149 | 126.52 | 1.75 | 7272.2796 | 7345.8149 | 7225.9905 | 0 |
| 1739397600 | 7219.2984 | 41.71 | 0.58 | 7232.144 | 7248.1447 | 7172.5155 | 0 |
| 1739311200 | 7177.5874 | -16.01 | -0.22 | 7158.551 | 7203.0544 | 7143.517 | 0 |
| 1739224800 | 7193.595 | 26.48 | 0.37 | 7188.1197 | 7203.1968 | 7177.4104 | 0 |
| 1738965600 | 7167.1192 | -23.88 | -0.33 | 7225.7933 | 7228.1084 | 7158.0847 | 0 |
| 1738879200 | 7190.9945 | 129.04 | 1.83 | 7107.1882 | 7201.7127 | 7099.9108 | 0 |
| 1738792800 | 7061.9503 | 16.92 | 0.24 | 7049.3237 | 7064.5171 | 7012.3017 | 0 |
| 1738706400 | 7045.0288 | -21.35 | -0.30 | 7037.9982 | 7053.7062 | 7011.3018 | 0 |
| 1738620000 | 7066.3837 | -67.75 | -0.95 | 6989.3941 | 7066.3837 | 6984.5824 | 0 |
| 1738360800 | 7134.1349 | -53.62 | -0.75 | 7187.464 | 7188.2206 | 7121.4043 | 0 |
| 1738274400 | 7187.7591 | 102.19 | 1.44 | 7125.18 | 7193.1733 | 7123.7399 | 0 |
| 1738188000 | 7085.5645 | 39.52 | 0.56 | 7064.7268 | 7107.5054 | 7063.3586 | 0 |
| 1738101600 | 7046.0438 | 13.41 | 0.19 | 7041.5447 | 7067.1778 | 7028.0966 | 0 |
| 1738015200 | 7032.6338 | -10.33 | -0.15 | 7011.8831 | 7051.4811 | 6996.5172 | 0 |
| 1737756000 | 7042.9621 | 33.94 | 0.48 | 7063.9027 | 7094.6796 | 7021.4156 | 0 |
| 1737669600 | 7009.0179 | 26.37 | 0.38 | 6996.708 | 7009.0179 | 6977.7105 | 0 |
| 1737583200 | 6982.6466 | 17 | 0.24 | 6969.8241 | 6995.4225 | 6963.1112 | 0 |
| 1737496800 | 6965.6423 | 26.64 | 0.38 | 6927.3912 | 6967.3348 | 6922.8555 | 0 |
| 1737151200 | 6939.007 | 64.86 | 0.94 | 6921.7468 | 6944.0137 | 6913.6909 | 0 |
| 1737064800 | 6874.1504 | -5.43 | -0.08 | 6876.8328 | 6897.2565 | 6850.6292 | 0 |
| 1736978400 | 6879.5834 | 93.81 | 1.38 | 6826.8212 | 6879.5834 | 6818.1602 | 0 |
| 1736892000 | 6785.7753 | -9.08 | -0.13 | 6827.7414 | 6831.1775 | 6763.7263 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
