Hot Features
프리미엄
OMX Iceland Large Cap GI Gross TR (OMXILCGI)
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 | 258.801 | -0.05 | -0.02 | 258.84825 | 259.57191 | 254.94321 | 0 |
| 1744318800 | 258.84825 | 4.87 | 1.92 | 253.97726 | 268.3428 | 253.97726 | 0 |
| 1744232400 | 253.97726 | -9.06 | -3.44 | 263.03762 | 263.03762 | 249.76554 | 0 |
| 1744146000 | 263.03762 | 5.95 | 2.32 | 257.08457 | 264.73208 | 257.08457 | 0 |
| 1744059600 | 257.08457 | -8.27 | -3.12 | 265.35735 | 265.35735 | 252.3573 | 0 |
| 1743800400 | 265.35735 | -7.71 | -2.83 | 273.0717 | 273.0717 | 261.63179 | 0 |
| 1743714000 | 273.0717 | -9.31 | -3.30 | 282.38359 | 282.38359 | 272.95393 | 0 |
| 1743627600 | 282.38359 | 0.48 | 0.17 | 281.90548 | 282.38359 | 278.11167 | 0 |
| 1743541200 | 281.90548 | 3.54 | 1.27 | 282.60894 | 282.60894 | 277.74969 | 0 |
| 1743454800 | 278.36861 | -6.17 | -2.17 | 284.53885 | 284.53885 | 273.44619 | 0 |
| 1743195600 | 284.53885 | -12.31 | -4.15 | 296.85186 | 296.85186 | 283.59746 | 0 |
| 1743109200 | 296.85186 | -8.76 | -2.87 | 305.61343 | 305.61343 | 294.28151 | 0 |
| 1743022800 | 305.61343 | 2.11 | 0.70 | 303.50135 | 305.61343 | 303.27039 | 0 |
| 1742936400 | 303.50135 | 0.87 | 0.29 | 302.63504 | 303.50135 | 299.83135 | 0 |
| 1742850000 | 302.63504 | 7.48 | 2.53 | 295.15537 | 302.63504 | 293.63877 | 0 |
| 1742590800 | 295.15537 | -3.87 | -1.29 | 299.37392 | 299.37392 | 293.75556 | 0 |
| 1742504400 | 299.02771 | 3.54 | 1.20 | 295.48484 | 299.02771 | 293.40982 | 0 |
| 1742418000 | 295.48484 | -1.28 | -0.43 | 296.7678 | 297.21481 | 295.48484 | 0 |
| 1742331600 | 296.7678 | 2.17 | 0.74 | 294.59419 | 297.1712 | 292.59238 | 0 |
| 1742245200 | 294.59419 | 1.56 | 0.53 | 293.02928 | 295.13137 | 290.93808 | 0 |
| 1741986000 | 293.02928 | 0.72 | 0.25 | 292.30532 | 293.24962 | 291.51578 | 0 |
| 1741899600 | 292.30532 | -5.19 | -1.74 | 300.03897 | 300.03897 | 292.1108 | 0 |
| 1741813200 | 297.49109 | 5.65 | 1.94 | 291.83655 | 298.06115 | 291.83655 | 0 |
| 1741726800 | 291.83655 | -11.14 | -3.68 | 302.97256 | 302.97256 | 290.66402 | 0 |
| 1741640400 | 302.97256 | -3.96 | -1.29 | 306.93739 | 306.93739 | 302.31634 | 0 |
| 1741384800 | 306.93739 | 4.27 | 1.41 | 302.77125 | 307.23008 | 302.75507 | 0 |
| 1741298400 | 302.66815 | -1.94 | -0.64 | 304.61205 | 304.7228 | 300.38979 | 0 |
| 1741212000 | 304.61205 | 6.94 | 2.33 | 297.66918 | 306.02175 | 297.66918 | 0 |
| 1741125600 | 297.66918 | -13.4 | -4.31 | 311.07022 | 311.07022 | 296.58542 | 0 |
| 1741039200 | 311.07022 | 0.92 | 0.30 | 310.14737 | 311.42847 | 308.61683 | 0 |
| 1740780000 | 310.14737 | -8.65 | -2.71 | 318.79692 | 318.79692 | 310.14737 | 0 |
| 1740693600 | 318.79692 | -2.81 | -0.87 | 321.60721 | 321.60721 | 317.40955 | 0 |
| 1740607200 | 321.60721 | 3.8 | 1.20 | 317.80468 | 321.86531 | 317.80468 | 0 |
| 1740520800 | 317.80468 | 5.87 | 1.88 | 311.93095 | 318.45632 | 306.93052 | 0 |
| 1740434400 | 311.93095 | -6.2 | -1.95 | 318.12597 | 318.32659 | 311.93095 | 0 |
| 1740175200 | 318.12597 | 2.38 | 0.75 | 315.74516 | 320.1782 | 313.51702 | 0 |
| 1740088800 | 315.74516 | -4.77 | -1.49 | 320.51695 | 320.51695 | 313.99315 | 0 |
| 1740002400 | 320.51695 | -6.25 | -1.91 | 326.77041 | 327.12285 | 318.95978 | 0 |
| 1739916000 | 326.77041 | 1.38 | 0.42 | 328.06947 | 328.06947 | 324.63851 | 0 |
| 1739570400 | 325.38811 | -3.39 | -1.03 | 328.78143 | 328.78143 | 324.30771 | 0 |
| 1739484000 | 328.78143 | -1.31 | -0.40 | 330.09101 | 331.31792 | 327.43606 | 0 |
| 1739397600 | 330.09101 | -2.14 | -0.64 | 332.23379 | 333.42137 | 329.86327 | 0 |
| 1739311200 | 332.23379 | 0.81 | 0.24 | 331.4259 | 332.64103 | 329.74354 | 0 |
| 1739224800 | 331.4259 | -1.54 | -0.46 | 332.96588 | 333.47014 | 329.05065 | 0 |
| 1738965600 | 332.96588 | 2.6 | 0.79 | 330.36511 | 334.32333 | 330.36511 | 0 |
| 1738879200 | 330.36511 | 6.52 | 2.01 | 323.84614 | 330.36511 | 323.84614 | 0 |
| 1738792800 | 323.84614 | -2.78 | -0.85 | 326.62282 | 327.27445 | 323.84614 | 0 |
| 1738706400 | 326.62282 | 0.59 | 0.18 | 326.03631 | 326.62282 | 324.54676 | 0 |
| 1738620000 | 326.03631 | -5.4 | -1.63 | 331.44005 | 331.44005 | 325.53381 | 0 |
| 1738360800 | 331.44005 | 6.05 | 1.86 | 325.39012 | 332.0917 | 325.39012 | 0 |
| 1738274400 | 325.39012 | -0.03 | -0.01 | 325.42097 | 325.87643 | 322.4549 | 0 |
| 1738188000 | 325.42097 | -2.64 | -0.81 | 328.06376 | 328.06376 | 322.58774 | 0 |
| 1738101600 | 328.06376 | -0.71 | -0.22 | 328.77118 | 329.96818 | 327.43858 | 0 |
| 1738015200 | 328.77118 | 1.18 | 0.36 | 327.59524 | 328.77118 | 322.67943 | 0 |
| 1737756000 | 327.59524 | -3.68 | -1.11 | 331.27065 | 331.27065 | 327.59524 | 0 |
| 1737669600 | 331.27065 | -1.37 | -0.41 | 332.64263 | 334.51691 | 331.27065 | 0 |
| 1737583200 | 332.64263 | 2.75 | 0.83 | 329.89136 | 335.56149 | 329.89136 | 0 |
| 1737496800 | 329.89136 | 0.32 | 0.10 | 330.01203 | 331.61817 | 327.56844 | 0 |
| 1737151200 | 329.57565 | -1.85 | -0.56 | 331.42679 | 332.04158 | 327.77927 | 0 |
| 1737064800 | 331.42679 | 4.11 | 1.26 | 327.31775 | 331.42679 | 327.31775 | 0 |
| 1736978400 | 327.31775 | -4.65 | -1.40 | 331.96682 | 331.96682 | 327.14357 | 0 |
| 1736892000 | 331.96682 | -1.19 | -0.36 | 333.15577 | 333.15577 | 328.84465 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
