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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 6965.6423 | 26.64 | 0.38 | 6927.5144 | 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 |
| 1736805600 | 6794.8595 | 4.22 | 0.06 | 6780.2615 | 6800.4132 | 6745.0137 | 0 |
| 1736546400 | 6790.6401 | -34.69 | -0.51 | 6829.4825 | 6841.037 | 6790.6401 | 0 |
| 1736373600 | 6825.3303 | -79.16 | -1.15 | 6896.184 | 6902.7971 | 6791.5438 | 0 |
| 1736287200 | 6904.4911 | 83.01 | 1.22 | 6852.1969 | 6918.9583 | 6850.2256 | 0 |
| 1736200800 | 6821.4796 | 0 | 0.00 | 6821.4796 | 6821.4796 | 6821.4796 | 0 |
| 1735941600 | 6821.4796 | -30.68 | -0.45 | 6858.1437 | 6873.1333 | 6821.4796 | 0 |
| 1735855200 | 6852.1561 | 118.56 | 1.76 | 6804.851 | 6854.2572 | 6789.1222 | 0 |
| 1735682400 | 6733.5945 | 0 | 0.00 | 6733.5945 | 6733.5945 | 6733.5945 | 0 |
| 1735596000 | 6733.5945 | -8.13 | -0.12 | 6733.4894 | 6754.2025 | 6708.5172 | 0 |
| 1735336800 | 6741.7285 | 116.08 | 1.75 | 6664.2956 | 6743.4969 | 6663.9327 | 0 |
| 1735250400 | 6625.6514 | 0 | 0.00 | 6625.6514 | 6625.6514 | 6625.6514 | 0 |
| 1735077600 | 6625.6514 | 0 | 0.00 | 6625.6514 | 6625.6514 | 6625.6514 | 0 |
| 1734991200 | 6625.6514 | -3.3 | -0.05 | 6605.7967 | 6637.0433 | 6584.2458 | 0 |
| 1734732000 | 6628.9543 | -1.34 | -0.02 | 6576.0846 | 6628.9543 | 6535.5021 | 0 |
| 1734645600 | 6630.2954 | -73.59 | -1.10 | 6633.109 | 6659.292 | 6607.5426 | 0 |
| 1734559200 | 6703.8895 | -17.21 | -0.26 | 6726.3287 | 6731.8309 | 6696.4051 | 0 |
| 1734472800 | 6721.0974 | -50.2 | -0.74 | 6734.7578 | 6736.8607 | 6705.3629 | 0 |
| 1734386400 | 6771.2942 | -16.86 | -0.25 | 6781.6316 | 6783.9501 | 6741.2494 | 0 |
| 1734127200 | 6788.1554 | -59.48 | -0.87 | 6821.325 | 6835.3021 | 6781.8821 | 0 |
| 1734040800 | 6847.6387 | -33.29 | -0.48 | 6868.1678 | 6876.5876 | 6820.9559 | 0 |
| 1733954400 | 6880.9265 | 8.55 | 0.12 | 6838.1136 | 6883.7101 | 6834.5722 | 0 |
| 1733868000 | 6872.3781 | -53.18 | -0.77 | 6910.1976 | 6916.1759 | 6872.0949 | 0 |
| 1733781600 | 6925.558 | 12.73 | 0.18 | 6951.7533 | 6969.3493 | 6914.5162 | 0 |
| 1733522400 | 6912.8245 | 0 | 0.00 | 6912.8245 | 6912.8245 | 6912.8245 | 0 |
| 1733436000 | 6912.8245 | 32.59 | 0.47 | 6881.8245 | 6915.7237 | 6875.0346 | 0 |
| 1733349600 | 6880.2331 | 12.5 | 0.18 | 6858.9404 | 6914.8378 | 6858.5812 | 0 |
| 1733263200 | 6867.735 | 56.34 | 0.83 | 6842.5093 | 6870.541 | 6835.7488 | 0 |
| 1733176800 | 6811.3977 | 51.65 | 0.76 | 6761.2831 | 6833.3979 | 6759.1946 | 0 |
| 1732917600 | 6759.7496 | 36.97 | 0.55 | 6761.3171 | 6765.2259 | 6719.0564 | 0 |
| 1732744800 | 6722.777 | -5.01 | -0.07 | 6718.4739 | 6730.4487 | 6691.6674 | 0 |
| 1732658400 | 6727.782 | -88.7 | -1.30 | 6768.5097 | 6778.4608 | 6727.0451 | 0 |
| 1732572000 | 6816.4862 | 36.49 | 0.54 | 6828.5909 | 6828.5909 | 6794.1659 | 0 |
| 1732312800 | 6779.9946 | 45.02 | 0.67 | 6739.4062 | 6795.2134 | 6697.7025 | 0 |
| 1732226400 | 6734.9754 | 1.62 | 0.02 | 6727.5025 | 6740.8848 | 6688.9842 | 0 |
| 1732140000 | 6733.3553 | -14.16 | -0.21 | 6802.741 | 6817.4814 | 6733.3553 | 0 |
| 1732053600 | 6747.5201 | -91.45 | -1.34 | 6862.8181 | 6863.7306 | 6729.7135 | 0 |
| 1731967200 | 6838.975 | -31.78 | -0.46 | 6863.7269 | 6885.78 | 6809.842 | 0 |
| 1731708000 | 6870.756 | -20.65 | -0.30 | 6846.1437 | 6902.0481 | 6837.9915 | 0 |
| 1731621600 | 6891.4017 | 62.64 | 0.92 | 6847.9305 | 6903.6427 | 6832.715 | 0 |
| 1731535200 | 6828.7601 | 6.81 | 0.10 | 6819.4443 | 6854.8517 | 6798.2406 | 0 |
| 1731448800 | 6821.9509 | -157.24 | -2.25 | 6912.4301 | 6915.2173 | 6815.859 | 0 |
| 1731362400 | 6979.1888 | 39.8 | 0.57 | 6986.8084 | 7019.9899 | 6979.1888 | 0 |
| 1731103200 | 6939.3904 | -52.11 | -0.75 | 6969.0219 | 6991.231 | 6928.7072 | 0 |
| 1731016800 | 6991.5001 | 56.19 | 0.81 | 6980.9214 | 7028.7354 | 6978.0775 | 0 |
| 1730930400 | 6935.3064 | -82.37 | -1.17 | 7059.3353 | 7074.2222 | 6921.9065 | 0 |
| 1730844000 | 7017.6764 | 12.95 | 0.18 | 6996.2701 | 7025.8613 | 6990.5379 | 0 |
| 1730757600 | 7004.7304 | -25.04 | -0.36 | 7038.2398 | 7052.5528 | 6999.2212 | 0 |
| 1730494800 | 7029.7753 | 53.57 | 0.77 | 6982.1247 | 7056.1249 | 6980.7364 | 0 |
| 1730408400 | 6976.2038 | -80.89 | -1.15 | 7024.1972 | 7024.1972 | 6972.5765 | 0 |
| 1730322000 | 7057.089 | -86.55 | -1.21 | 7144.1613 | 7186.3498 | 7056.0071 | 0 |
| 1730235600 | 7143.642 | -69.03 | -0.96 | 7224.1285 | 7233.5419 | 7142.7246 | 0 |
| 1730149200 | 7212.6729 | 63.73 | 0.89 | 7166.2175 | 7228.8515 | 7154.1447 | 0 |
| 1729890000 | 7148.9469 | 27.76 | 0.39 | 7117.3388 | 7151.9913 | 7107.72 | 0 |
| 1729803600 | 7121.1826 | -32.93 | -0.46 | 7167.5699 | 7215.8632 | 7121.1826 | 0 |
| 1729717200 | 7154.1122 | -23.11 | -0.32 | 7184.5396 | 7198.2089 | 7139.927 | 0 |
| 1729630800 | 7177.2191 | -32.35 | -0.45 | 7202.4839 | 7202.8176 | 7147.7057 | 0 |
