Hot Features
프리미엄
OMX Iceland Small Cap PI (OMXISCPI)
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 |
|---|---|---|---|---|---|---|---|
| 1740434400 | 378.4664 | 0.08 | 0.02 | 378.38704 | 378.88024 | 377.62255 | 0 |
| 1740175200 | 378.38704 | -0.33 | -0.09 | 378.71288 | 378.71288 | 375.78378 | 0 |
| 1740088800 | 378.71288 | -1.65 | -0.43 | 380.35973 | 380.35973 | 377.58661 | 0 |
| 1740002400 | 380.35973 | 0.62 | 0.16 | 379.73955 | 382.91567 | 379.73955 | 0 |
| 1739916000 | 379.73955 | -0.63 | -0.17 | 379.97053 | 379.97053 | 378.28784 | 0 |
| 1739570400 | 380.36949 | -4.71 | -1.22 | 385.0767 | 385.0767 | 380.36949 | 0 |
| 1739484000 | 385.0767 | -1.68 | -0.43 | 386.75601 | 386.86226 | 384.0634 | 0 |
| 1739397600 | 386.75601 | 3.67 | 0.96 | 383.08499 | 386.75601 | 382.94934 | 0 |
| 1739311200 | 383.08499 | -2.11 | -0.55 | 385.194 | 385.194 | 383.08499 | 0 |
| 1739224800 | 385.194 | -8.82 | -2.24 | 394.01618 | 394.01618 | 385.194 | 0 |
| 1738965600 | 394.01618 | 3.66 | 0.94 | 390.35387 | 394.01618 | 388.87246 | 0 |
| 1738879200 | 390.35387 | 0.65 | 0.17 | 389.70015 | 392.4722 | 388.65746 | 0 |
| 1738792800 | 389.70015 | 1.26 | 0.32 | 388.44246 | 392.84439 | 388.12803 | 0 |
| 1738706400 | 388.44246 | -0.59 | -0.15 | 389.0369 | 389.3764 | 385.40447 | 0 |
| 1738620000 | 389.0369 | -5.65 | -1.43 | 394.68898 | 394.68898 | 388.02714 | 0 |
| 1738360800 | 394.68898 | 1.73 | 0.44 | 392.95423 | 394.68898 | 391.59029 | 0 |
| 1738274400 | 392.95423 | -2.65 | -0.67 | 395.60263 | 397.8036 | 392.95423 | 0 |
| 1738188000 | 395.60263 | -0.04 | -0.01 | 395.63885 | 395.63885 | 394.38116 | 0 |
| 1738101600 | 395.63885 | -2 | -0.50 | 397.63834 | 398.22971 | 395.5326 | 0 |
| 1738015200 | 397.63834 | -2.5 | -0.63 | 400.14198 | 400.14198 | 397.00949 | 0 |
| 1737756000 | 400.14198 | -1.84 | -0.46 | 401.98548 | 402.09173 | 399.92698 | 0 |
| 1737669600 | 401.98548 | 2.66 | 0.67 | 399.32775 | 402.47618 | 399.32775 | 0 |
| 1737583200 | 399.32775 | 3.84 | 0.97 | 395.484 | 400.52894 | 395.37775 | 0 |
| 1737496800 | 395.484 | -2.08 | -0.52 | 396.44657 | 396.44657 | 393.69938 | 0 |
| 1737151200 | 397.56611 | 0.52 | 0.13 | 397.04352 | 397.67236 | 396.30842 | 0 |
| 1737064800 | 397.04352 | 0.52 | 0.13 | 396.52092 | 399.65151 | 396.52092 | 0 |
| 1736978400 | 396.52092 | -0.77 | -0.19 | 397.28791 | 397.50041 | 396.24271 | 0 |
| 1736892000 | 397.28791 | -4.06 | -1.01 | 401.34567 | 401.34567 | 397.28791 | 0 |
| 1736805600 | 401.34567 | -0.13 | -0.03 | 401.47903 | 401.47903 | 399.21054 | 0 |
| 1736546400 | 401.47903 | 5.32 | 1.34 | 397.82311 | 406.95298 | 397.82311 | 0 |
| 1736373600 | 396.15679 | -3.55 | -0.89 | 399.70623 | 399.91873 | 396.15679 | 0 |
| 1736287200 | 399.70623 | 1.07 | 0.27 | 398.63966 | 400.12008 | 397.93836 | 0 |
| 1736200800 | 398.63966 | -0.61 | -0.15 | 399.24545 | 401.70804 | 398.32524 | 0 |
| 1735941600 | 399.24545 | -1.44 | -0.36 | 400.6855 | 401.31435 | 399.24545 | 0 |
| 1735855200 | 400.6855 | -1.25 | -0.31 | 401.93396 | 402.56281 | 399.04657 | 0 |
| 1735682400 | 401.93396 | 0 | 0.00 | 401.93396 | 401.93396 | 401.93396 | 0 |
| 1735596000 | 401.93396 | 0.37 | 0.09 | 401.55958 | 402.56281 | 400.73189 | 0 |
| 1735336800 | 401.55958 | 2.22 | 0.56 | 399.33639 | 401.55958 | 396.92571 | 0 |
| 1735250400 | 399.33639 | 0 | 0.00 | 399.33639 | 399.33639 | 399.33639 | 0 |
| 1735077600 | 399.33639 | 0 | 0.00 | 399.33639 | 399.33639 | 399.33639 | 0 |
| 1734991200 | 399.33639 | 0.63 | 0.16 | 398.70722 | 400.59408 | 398.07837 | 0 |
| 1734732000 | 398.70722 | -1.47 | -0.37 | 400.17648 | 400.17648 | 397.86588 | 0 |
| 1734645600 | 400.17648 | -2.47 | -0.61 | 402.64462 | 403.58789 | 399.22732 | 0 |
| 1734559200 | 402.64462 | -0.02 | -0.00 | 402.66155 | 402.66155 | 400.54321 | 0 |
| 1734472800 | 402.66155 | 3.41 | 0.85 | 399.25102 | 404.93923 | 399.25102 | 0 |
| 1734386400 | 399.25102 | -1.5 | -0.37 | 400.75166 | 401.37368 | 396.94377 | 0 |
| 1734127200 | 400.75166 | 13.31 | 3.44 | 387.44065 | 402.03306 | 387.44065 | 0 |
| 1734040800 | 387.44065 | 8.56 | 2.26 | 378.87759 | 387.71885 | 378.87759 | 0 |
| 1733954400 | 378.87759 | 1.08 | 0.29 | 377.79435 | 381.34994 | 377.79435 | 0 |
| 1733868000 | 377.79435 | 2.58 | 0.69 | 375.21188 | 377.79435 | 374.03742 | 0 |
| 1733781600 | 375.21188 | -2.89 | -0.76 | 378.09964 | 378.19474 | 375.21188 | 0 |
| 1733522400 | 378.09964 | -1.67 | -0.44 | 379.77368 | 380.70512 | 378.09964 | 0 |
| 1733436000 | 379.77368 | -0.38 | -0.10 | 380.15563 | 380.78448 | 379.77368 | 0 |
| 1733349600 | 380.15563 | 2.9 | 0.77 | 377.25579 | 380.15563 | 377.25579 | 0 |
| 1733263200 | 377.25579 | 3.08 | 0.82 | 374.17502 | 377.90821 | 374.07434 | 0 |
| 1733176800 | 374.17502 | 0.91 | 0.24 | 373.26335 | 374.38194 | 372.8495 | 0 |
| 1732917600 | 373.26335 | 0.72 | 0.19 | 371.86171 | 373.26335 | 371.62371 | 0 |
| 1732744800 | 372.53837 | 1.2 | 0.32 | 371.3368 | 372.67401 | 369.36715 | 0 |
| 1732658400 | 371.3368 | 1.26 | 0.34 | 370.0791 | 371.96564 | 370.0791 | 0 |
| 1732572000 | 370.0791 | -1.8 | -0.48 | 371.87636 | 371.87636 | 369.45025 | 0 |
