Hot Features
프리미엄
OMX Helsinki PI (OMXHPI)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 9973.4252 | 45.42 | 0.46 | 9948.1019 | 10001.616 | 9946.6122 | 0 |
| 1738101600 | 9928.0008 | 14.98 | 0.15 | 9916.3527 | 9956.6965 | 9904.4447 | 0 |
| 1738015200 | 9913.0198 | -13.67 | -0.14 | 9879.5547 | 9934.2949 | 9865.6407 | 0 |
| 1737756000 | 9926.6924 | 27.31 | 0.28 | 9960.2952 | 9992.3079 | 9895.707 | 0 |
| 1737669600 | 9899.3835 | 52.49 | 0.53 | 9869.2983 | 9899.3835 | 9851.3807 | 0 |
| 1737583200 | 9846.8977 | 21.8 | 0.22 | 9832.319 | 9866.4125 | 9822.3967 | 0 |
| 1737496800 | 9825.0987 | 51.05 | 0.52 | 9767.0299 | 9825.0987 | 9765.8891 | 0 |
| 1737151200 | 9774.0497 | 95.48 | 0.99 | 9740.7654 | 9774.7506 | 9735.1942 | 0 |
| 1737064800 | 9678.5687 | -17.27 | -0.18 | 9688.8197 | 9709.4923 | 9651.3408 | 0 |
| 1736978400 | 9695.84 | 129.19 | 1.35 | 9619.1917 | 9698.0443 | 9613.3331 | 0 |
| 1736892000 | 9566.649 | -1.33 | -0.01 | 9611.0714 | 9617.5843 | 9539.1741 | 0 |
| 1736805600 | 9567.9747 | 7.89 | 0.08 | 9546.1433 | 9574.6312 | 9499.456 | 0 |
| 1736546400 | 9560.0803 | -63.72 | -0.66 | 9612.4232 | 9629.4651 | 9560.0803 | 0 |
| 1736373600 | 9623.7978 | -102.94 | -1.06 | 9712.8883 | 9718.9261 | 9579.2099 | 0 |
| 1736287200 | 9726.7379 | 108.68 | 1.13 | 9657.4993 | 9751.2084 | 9656.9655 | 0 |
| 1736200800 | 9618.0591 | 0 | 0.00 | 9618.0591 | 9618.0591 | 9618.0591 | 0 |
| 1735941600 | 9618.0591 | -28.43 | -0.29 | 9661.5075 | 9682.7037 | 9618.0591 | 0 |
| 1735855200 | 9646.4936 | 171.94 | 1.81 | 9571.6605 | 9646.4936 | 9550.1109 | 0 |
| 1735682400 | 9474.5548 | 0 | 0.00 | 9474.5548 | 9474.5548 | 9474.5548 | 0 |
| 1735596000 | 9474.5548 | -2.5 | -0.03 | 9470.7881 | 9493.1103 | 9436.9401 | 0 |
| 1735336800 | 9477.0565 | 150.21 | 1.61 | 9372.8238 | 9477.0565 | 9372.8238 | 0 |
| 1735250400 | 9326.8484 | 0 | 0.00 | 9326.8484 | 9326.8484 | 9326.8484 | 0 |
| 1735077600 | 9326.8484 | 0 | 0.00 | 9326.8484 | 9326.8484 | 9326.8484 | 0 |
| 1734991200 | 9326.8484 | 0.91 | 0.01 | 9296.6047 | 9335.6378 | 9267.9469 | 0 |
| 1734732000 | 9325.9343 | -10.03 | -0.11 | 9254.1458 | 9325.9343 | 9192.5152 | 0 |
| 1734645600 | 9335.9671 | -99.56 | -1.06 | 9335.3145 | 9373.2791 | 9301.7821 | 0 |
| 1734559200 | 9435.5258 | -13.31 | -0.14 | 9451.4777 | 9466.575 | 9422.4478 | 0 |
| 1734472800 | 9448.8327 | -73.86 | -0.78 | 9474.5527 | 9474.5527 | 9435.2091 | 0 |
| 1734386400 | 9522.6893 | -31.99 | -0.33 | 9544.473 | 9546.8245 | 9486.4974 | 0 |
| 1734127200 | 9554.6825 | -74.3 | -0.77 | 9595.9707 | 9614.4537 | 9547.7402 | 0 |
| 1734040800 | 9628.9859 | -34.18 | -0.35 | 9652.646 | 9661.1994 | 9595.3622 | 0 |
| 1733954400 | 9663.1656 | -5.52 | -0.06 | 9616.1865 | 9668.0869 | 9612.072 | 0 |
| 1733868000 | 9668.6818 | -79.59 | -0.82 | 9734.4946 | 9734.4946 | 9668.6818 | 0 |
| 1733781600 | 9748.2726 | 6.11 | 0.06 | 9789.6404 | 9804.8353 | 9734.8167 | 0 |
| 1733522400 | 9742.1625 | 0 | 0.00 | 9742.1625 | 9742.1625 | 9742.1625 | 0 |
| 1733436000 | 9742.1625 | 44.35 | 0.46 | 9704.6041 | 9745.6431 | 9694.1699 | 0 |
| 1733349600 | 9697.8133 | 12.81 | 0.13 | 9685.0183 | 9745.6963 | 9684.5938 | 0 |
| 1733263200 | 9685.0013 | 55.13 | 0.57 | 9674.2225 | 9693.5244 | 9658.6561 | 0 |
| 1733176800 | 9629.8749 | 71.29 | 0.75 | 9550.1024 | 9652.018 | 9548.5781 | 0 |
| 1732917600 | 9558.5867 | 62.77 | 0.66 | 9556.6783 | 9561.5757 | 9503.272 | 0 |
| 1732744800 | 9495.8138 | 0.57 | 0.01 | 9481.9822 | 9501.8456 | 9447.4038 | 0 |
| 1732658400 | 9495.2454 | -111.16 | -1.16 | 9544.6434 | 9561.7616 | 9495.2454 | 0 |
| 1732572000 | 9606.408 | 47.08 | 0.49 | 9622.0928 | 9622.0928 | 9575.2436 | 0 |
| 1732312800 | 9559.3329 | 53.19 | 0.56 | 9510.927 | 9576.5336 | 9455.5073 | 0 |
| 1732226400 | 9506.1404 | 5.37 | 0.06 | 9495.84 | 9512.413 | 9443.5209 | 0 |
| 1732140000 | 9500.7661 | -10.38 | -0.11 | 9587.1744 | 9605.4012 | 9500.7661 | 0 |
| 1732053600 | 9511.1474 | -126.74 | -1.32 | 9669.4048 | 9669.4048 | 9488.137 | 0 |
| 1731967200 | 9637.8879 | -39.57 | -0.41 | 9671.6187 | 9699.3643 | 9600.328 | 0 |
| 1731708000 | 9677.4591 | -14.04 | -0.14 | 9649.9901 | 9715.6801 | 9632.1326 | 0 |
| 1731621600 | 9691.4983 | 95.37 | 0.99 | 9625.3043 | 9702.7086 | 9604.1065 | 0 |
| 1731535200 | 9596.1301 | 0.87 | 0.01 | 9586.057 | 9626.3327 | 9558.1047 | 0 |
| 1731448800 | 9595.2623 | -206.16 | -2.10 | 9712.6768 | 9712.6768 | 9587.2274 | 0 |
| 1731362400 | 9801.4238 | 53.6 | 0.55 | 9811.5682 | 9849.5439 | 9801.4238 | 0 |
| 1731103200 | 9747.8228 | -75.55 | -0.77 | 9797.8956 | 9819.2818 | 9737.2724 | 0 |
| 1731016800 | 9823.3756 | 73.2 | 0.75 | 9810.1146 | 9868.1978 | 9806.6661 | 0 |
| 1730930400 | 9750.1723 | -111.81 | -1.13 | 9910.2475 | 9928.2392 | 9731.3413 | 0 |
| 1730844000 | 9861.9799 | -3.5 | -0.04 | 9853.019 | 9881.9485 | 9828.5591 | 0 |
| 1730757600 | 9865.4765 | -29.78 | -0.30 | 9906.2439 | 9927.1759 | 9856.656 | 0 |
| 1730494800 | 9895.26 | 89.09 | 0.91 | 9822.3454 | 9928.5173 | 9822.3454 | 0 |
| 1730408400 | 9806.1684 | -90.18 | -0.91 | 9858.6087 | 9866.1366 | 9767.3614 | 0 |
| 1730322000 | 9896.3454 | -140.21 | -1.40 | 10022.217 | 10069.929 | 9896.3454 | 0 |
