Hot Features
프리미엄
OMX Nordic Mid Cap DKK GI (OMXNMCDKKGI)
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 | 455.60273 | -3.05 | -0.67 | 456.78139 | 457.41783 | 450.33482 | 0 |
| 1744318800 | 458.65377 | 19.19 | 4.37 | 467.6849 | 467.7495 | 457.49739 | 0 |
| 1744232400 | 439.46235 | -18.41 | -4.02 | 447.04512 | 447.69894 | 434.97607 | 0 |
| 1744146000 | 457.86748 | 11.75 | 2.63 | 452.79255 | 460.16706 | 450.64638 | 0 |
| 1744059600 | 446.11369 | -13.64 | -2.97 | 439.46888 | 458.68412 | 436.12057 | 0 |
| 1743800400 | 459.74954 | -26.22 | -5.40 | 483.11298 | 483.1472 | 456.43706 | 0 |
| 1743714000 | 485.97144 | -5.71 | -1.16 | 488.45173 | 494.02093 | 485.19126 | 0 |
| 1743627600 | 491.68633 | -3.84 | -0.77 | 490.92157 | 491.68633 | 487.24799 | 0 |
| 1743541200 | 495.52618 | 7.63 | 1.56 | 490.36825 | 495.60163 | 489.54111 | 0 |
| 1743454800 | 487.89626 | -8.67 | -1.75 | 491.87856 | 491.87856 | 485.72564 | 0 |
| 1743195600 | 496.56774 | -3.89 | -0.78 | 500.5726 | 502.15661 | 495.34301 | 0 |
| 1743109200 | 500.45574 | -0.97 | -0.19 | 500.36731 | 500.98936 | 497.80317 | 0 |
| 1743022800 | 501.42118 | -3.35 | -0.66 | 505.43829 | 506.01515 | 501.23243 | 0 |
| 1742936400 | 504.76928 | 3.78 | 0.76 | 502.60796 | 505.80251 | 500.11996 | 0 |
| 1742850000 | 500.98571 | 0.07 | 0.01 | 503.12245 | 504.1707 | 498.88949 | 0 |
| 1742590800 | 500.91216 | -3.11 | -0.62 | 504.59375 | 504.59375 | 500.25683 | 0 |
| 1742504400 | 504.02607 | 0.45 | 0.09 | 504.3687 | 506.05371 | 498.54305 | 0 |
| 1742418000 | 503.57843 | -0.68 | -0.14 | 504.07997 | 504.10757 | 500.84366 | 0 |
| 1742331600 | 504.26315 | 0.36 | 0.07 | 504.51613 | 506.42766 | 502.3198 | 0 |
| 1742245200 | 503.90248 | 3.45 | 0.69 | 500.74956 | 503.90248 | 500.33738 | 0 |
| 1741986000 | 500.45676 | 8.73 | 1.78 | 493.68583 | 500.47165 | 493.68583 | 0 |
| 1741899600 | 491.7262 | -1.67 | -0.34 | 494.04423 | 494.04423 | 490.97716 | 0 |
| 1741813200 | 493.39857 | 1.73 | 0.35 | 494.43785 | 496.30098 | 490.76078 | 0 |
| 1741726800 | 491.67149 | -4.85 | -0.98 | 496.79195 | 500.11986 | 491.67149 | 0 |
| 1741640400 | 496.52333 | -4.57 | -0.91 | 502.80296 | 504.92434 | 496.52333 | 0 |
| 1741384800 | 501.0942 | 0.72 | 0.14 | 497.15821 | 502.00401 | 496.21459 | 0 |
| 1741298400 | 500.37385 | -1.32 | -0.26 | 506.1844 | 506.38092 | 498.69808 | 0 |
| 1741212000 | 501.68992 | 6.83 | 1.38 | 503.28228 | 504.98746 | 501.35209 | 0 |
| 1741125600 | 494.85829 | -12.55 | -2.47 | 505.08439 | 505.20503 | 494.85829 | 0 |
| 1741039200 | 507.40887 | 3.08 | 0.61 | 507.85082 | 508.63114 | 505.59889 | 0 |
| 1740780000 | 504.32847 | -3.91 | -0.77 | 503.72449 | 504.83131 | 502.9034 | 0 |
| 1740693600 | 508.2341 | -3.91 | -0.76 | 510.07859 | 510.99424 | 507.36458 | 0 |
| 1740607200 | 512.13978 | 2.19 | 0.43 | 512.32924 | 513.81813 | 511.55417 | 0 |
| 1740520800 | 509.94713 | 1.75 | 0.34 | 509.99771 | 512.3106 | 509.16604 | 0 |
| 1740434400 | 508.19491 | -0.68 | -0.13 | 507.90966 | 509.89356 | 506.60376 | 0 |
| 1740175200 | 508.87879 | 0.51 | 0.10 | 510.08697 | 512.51093 | 507.99431 | 0 |
| 1740088800 | 508.37185 | 0.2 | 0.04 | 509.48299 | 510.67148 | 508.0812 | 0 |
| 1740002400 | 508.17493 | -4.71 | -0.92 | 514.15678 | 514.69282 | 507.0871 | 0 |
| 1739916000 | 512.88865 | 4.34 | 0.85 | 513.79148 | 513.79148 | 510.82446 | 0 |
| 1739570400 | 508.55175 | -1.33 | -0.26 | 510.45411 | 511.26816 | 508.55175 | 0 |
| 1739484000 | 509.88614 | 7.5 | 1.49 | 504.73889 | 509.88614 | 503.50775 | 0 |
| 1739397600 | 502.39036 | -1.53 | -0.30 | 504.84722 | 505.19583 | 501.67575 | 0 |
| 1739311200 | 503.92332 | 0.87 | 0.17 | 502.73181 | 504.2978 | 502.29075 | 0 |
| 1739224800 | 503.05597 | 3.14 | 0.63 | 501.89301 | 503.25953 | 501.18074 | 0 |
| 1738965600 | 499.91708 | -1.85 | -0.37 | 500.73307 | 501.57627 | 499.46277 | 0 |
| 1738879200 | 501.76965 | 6.16 | 1.24 | 496.79766 | 501.76965 | 496.79766 | 0 |
| 1738792800 | 495.60845 | 1.22 | 0.25 | 493.32214 | 495.65898 | 492.67083 | 0 |
| 1738706400 | 494.38968 | 2.8 | 0.57 | 491.78105 | 494.48493 | 491.09521 | 0 |
| 1738620000 | 491.59221 | -2.73 | -0.55 | 486.02406 | 491.59221 | 484.54576 | 0 |
| 1738360800 | 494.32544 | 1.28 | 0.26 | 492.38883 | 494.45799 | 492.34956 | 0 |
| 1738274400 | 493.04879 | 2.16 | 0.44 | 492.35121 | 493.9515 | 491.47657 | 0 |
| 1738188000 | 490.88431 | 2.98 | 0.61 | 490.85525 | 493.40011 | 490.03111 | 0 |
| 1738101600 | 487.90504 | 3.76 | 0.78 | 484.95723 | 488.12857 | 484.93821 | 0 |
| 1738015200 | 484.14107 | -1.95 | -0.40 | 483.13073 | 484.84254 | 482.19648 | 0 |
| 1737756000 | 486.08752 | 0.22 | 0.04 | 488.19606 | 488.74882 | 485.19806 | 0 |
| 1737669600 | 485.87087 | 3.03 | 0.63 | 483.39342 | 486.19548 | 482.83891 | 0 |
| 1737583200 | 482.83656 | -0.68 | -0.14 | 484.97322 | 486.02138 | 482.51865 | 0 |
| 1737496800 | 483.51716 | 2.32 | 0.48 | 478.70732 | 483.51716 | 478.57285 | 0 |
| 1737151200 | 481.1944 | 0.37 | 0.08 | 481.0916 | 481.9879 | 480.08333 | 0 |
| 1737064800 | 480.82265 | 2.4 | 0.50 | 479.16604 | 480.867 | 478.43807 | 0 |
| 1736978400 | 478.42029 | 7.46 | 1.58 | 473.6259 | 478.52886 | 473.34775 | 0 |
| 1736892000 | 470.96015 | 1.64 | 0.35 | 472.86982 | 473.71647 | 470.96015 | 0 |
| 1736805600 | 469.31571 | -4.82 | -1.02 | 473.5704 | 473.70572 | 469.31571 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
