Hot Features
프리미엄
OMX Nordic Mid Cap DKK PI (OMXNMCDKKPI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 902.55722 | 0.7 | 0.08 | 902.36441 | 904.04557 | 900.47324 | 0 |
| 1737064800 | 901.85996 | 4.51 | 0.50 | 898.75271 | 901.94314 | 897.38728 | 0 |
| 1736978400 | 897.35393 | 13.99 | 1.58 | 888.36129 | 897.55758 | 887.83958 | 0 |
| 1736892000 | 883.36125 | 3.08 | 0.35 | 886.94314 | 888.53118 | 883.36125 | 0 |
| 1736805600 | 880.27684 | -9.14 | -1.03 | 888.25809 | 888.51194 | 880.27684 | 0 |
| 1736546400 | 889.41655 | -1.27 | -0.14 | 895.62889 | 897.18662 | 889.41655 | 0 |
| 1736373600 | 890.68451 | -7.39 | -0.82 | 897.64974 | 899.00003 | 890.38458 | 0 |
| 1736287200 | 898.07666 | -11.49 | -1.26 | 910.17169 | 911.90683 | 898.07666 | 0 |
| 1736200800 | 909.57034 | -1.71 | -0.19 | 910.23874 | 911.35189 | 909.1919 | 0 |
| 1735941600 | 911.28232 | -2.64 | -0.29 | 912.44729 | 914.09265 | 911.28232 | 0 |
| 1735855200 | 913.92057 | 14.28 | 1.59 | 904.5588 | 913.92605 | 903.86817 | 0 |
| 1735682400 | 899.64312 | 0.93 | 0.10 | 899.48602 | 900.01996 | 898.51132 | 0 |
| 1735596000 | 898.71282 | 2.23 | 0.25 | 894.26969 | 898.71282 | 892.48577 | 0 |
| 1735336800 | 896.48567 | 10 | 1.13 | 891.76346 | 899.09242 | 891.76346 | 0 |
| 1735250400 | 886.48879 | 1.44 | 0.16 | 886.06258 | 887.52976 | 885.67588 | 0 |
| 1735077600 | 885.05263 | -2.47 | -0.28 | 887.8777 | 888.21636 | 884.893 | 0 |
| 1734991200 | 887.52248 | 1.18 | 0.13 | 883.31031 | 888.96858 | 882.38063 | 0 |
| 1734732000 | 886.34318 | -3.06 | -0.34 | 886.40509 | 886.40509 | 874.7325 | 0 |
| 1734645600 | 889.40598 | -7.89 | -0.88 | 889.51118 | 893.67501 | 886.6132 | 0 |
| 1734559200 | 897.29178 | 7.56 | 0.85 | 890.1276 | 897.44748 | 889.74417 | 0 |
| 1734472800 | 889.73161 | -7.37 | -0.82 | 894.22933 | 894.22933 | 888.39796 | 0 |
| 1734386400 | 897.09771 | 1.73 | 0.19 | 893.89449 | 897.77437 | 891.00708 | 0 |
| 1734127200 | 895.3635 | 0.59 | 0.07 | 897.43406 | 899.78359 | 895.25863 | 0 |
| 1734040800 | 894.77374 | -0.19 | -0.02 | 895.59217 | 895.77932 | 892.69135 | 0 |
| 1733954400 | 894.96276 | 3.33 | 0.37 | 890.10031 | 895.64664 | 888.29411 | 0 |
| 1733868000 | 891.63631 | -0.52 | -0.06 | 892.51794 | 893.19236 | 889.155 | 0 |
| 1733781600 | 892.15578 | -1.92 | -0.21 | 895.4309 | 895.99484 | 891.913 | 0 |
| 1733522400 | 894.07644 | 1.07 | 0.12 | 894.16482 | 895.5438 | 892.66182 | 0 |
| 1733436000 | 893.00385 | -1.69 | -0.19 | 897.62694 | 898.59852 | 893.00385 | 0 |
| 1733349600 | 894.69209 | 6.4 | 0.72 | 889.08019 | 894.74671 | 889.08019 | 0 |
| 1733263200 | 888.29235 | -1.99 | -0.22 | 892.93679 | 894.17826 | 887.50176 | 0 |
| 1733176800 | 890.28251 | 7.03 | 0.80 | 883.58415 | 890.60101 | 883.15352 | 0 |
| 1732917600 | 883.25647 | 6.16 | 0.70 | 882.92714 | 883.63256 | 880.11872 | 0 |
| 1732744800 | 877.09746 | 7.46 | 0.86 | 873.10869 | 877.09746 | 870.55862 | 0 |
| 1732658400 | 869.63972 | -6.62 | -0.76 | 873.37913 | 873.37913 | 868.34258 | 0 |
| 1732572000 | 876.2626 | 2.05 | 0.23 | 879.07624 | 879.31174 | 874.21224 | 0 |
| 1732312800 | 874.21331 | 13.94 | 1.62 | 864.51095 | 874.49986 | 862.09825 | 0 |
| 1732226400 | 860.27364 | 1.52 | 0.18 | 860.86834 | 861.08954 | 855.52244 | 0 |
| 1732140000 | 858.7492 | -1.57 | -0.18 | 866.51737 | 867.55099 | 857.66056 | 0 |
| 1732053600 | 860.31799 | -6.49 | -0.75 | 869.52814 | 869.74412 | 853.85019 | 0 |
| 1731967200 | 866.8129 | -5.54 | -0.64 | 870.3015 | 871.22763 | 866.07067 | 0 |
| 1731708000 | 872.35397 | -9.75 | -1.11 | 876.14724 | 877.63385 | 872.35397 | 0 |
| 1731621600 | 882.10431 | 10.39 | 1.19 | 876.02155 | 882.10431 | 874.58747 | 0 |
| 1731535200 | 871.71861 | -3.89 | -0.44 | 876.00816 | 877.85313 | 869.57355 | 0 |
| 1731448800 | 875.60572 | -12.34 | -1.39 | 882.49134 | 883.91258 | 875.60572 | 0 |
| 1731362400 | 887.94222 | 5.36 | 0.61 | 887.06233 | 889.91634 | 887.06233 | 0 |
| 1731103200 | 882.58675 | -0.12 | -0.01 | 882.9588 | 885.73769 | 881.09128 | 0 |
| 1731016800 | 882.71054 | 13.8 | 1.59 | 872.85575 | 883.08519 | 872.85575 | 0 |
| 1730930400 | 868.91419 | -3.6 | -0.41 | 877.34529 | 880.90987 | 867.55557 | 0 |
| 1730844000 | 872.51028 | -4.57 | -0.52 | 872.65872 | 877.37375 | 870.8904 | 0 |
| 1730757600 | 877.0787 | -1.25 | -0.14 | 878.79096 | 883.12231 | 876.55802 | 0 |
| 1730494800 | 878.3327 | 1.1 | 0.13 | 877.11908 | 880.7792 | 876.74235 | 0 |
| 1730408400 | 877.23303 | -2.85 | -0.32 | 879.98357 | 881.64156 | 874.45149 | 0 |
| 1730322000 | 880.07988 | -11.26 | -1.26 | 890.55763 | 891.02795 | 880.07988 | 0 |
| 1730235600 | 891.33571 | -3.01 | -0.34 | 894.48746 | 896.99183 | 890.56404 | 0 |
| 1730149200 | 894.34154 | 2.52 | 0.28 | 892.60676 | 895.08183 | 890.228 | 0 |
| 1729890000 | 891.81877 | 0.53 | 0.06 | 889.40237 | 896.03527 | 888.92042 | 0 |
| 1729803600 | 891.28424 | 1.95 | 0.22 | 891.54426 | 896.49621 | 891.28424 | 0 |
| 1729717200 | 889.33841 | -4.32 | -0.48 | 893.0081 | 894.40207 | 888.86653 | 0 |
| 1729630800 | 893.65628 | 2.03 | 0.23 | 892.17258 | 893.99243 | 885.31305 | 0 |
| 1729544400 | 891.63128 | -3.88 | -0.43 | 898.01163 | 899.06767 | 891.63128 | 0 |
