Hot Features
프리미엄
OMX Nordic EUR GI (OMXNORDICEURGI)
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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 437.37794 | -4.12 | -0.93 | 442.02014 | 442.40883 | 435.98979 | 0 |
| 1739916000 | 441.50235 | 7.98 | 1.84 | 437.95318 | 441.69387 | 437.35545 | 0 |
| 1739570400 | 433.52717 | -0.88 | -0.20 | 434.93835 | 435.90898 | 433.26298 | 0 |
| 1739484000 | 434.40816 | 4.25 | 0.99 | 431.58191 | 434.40816 | 430.46666 | 0 |
| 1739397600 | 430.15974 | -2.44 | -0.56 | 432.16714 | 433.1047 | 428.81467 | 0 |
| 1739311200 | 432.59851 | -0.2 | -0.05 | 431.54858 | 432.98393 | 430.8858 | 0 |
| 1739224800 | 432.7981 | 1.59 | 0.37 | 431.85624 | 433.36429 | 431.71124 | 0 |
| 1738965600 | 431.20709 | -2.26 | -0.52 | 435.57921 | 435.69003 | 430.75396 | 0 |
| 1738879200 | 433.46369 | 7.37 | 1.73 | 428.62518 | 433.68345 | 428.52802 | 0 |
| 1738792800 | 426.08986 | 3.93 | 0.93 | 423.67427 | 426.08986 | 422.53136 | 0 |
| 1738706400 | 422.16381 | 1.37 | 0.33 | 418.74749 | 422.16381 | 417.15511 | 0 |
| 1738620000 | 420.79314 | -4.9 | -1.15 | 416.45612 | 421.19814 | 415.89352 | 0 |
| 1738360800 | 425.69329 | -0.33 | -0.08 | 427.13006 | 428.04157 | 425.63081 | 0 |
| 1738274400 | 426.01973 | 2.14 | 0.50 | 425.04553 | 426.20419 | 424.26066 | 0 |
| 1738188000 | 423.88322 | 2.51 | 0.60 | 423.65455 | 426.22964 | 423.51355 | 0 |
| 1738101600 | 421.37518 | -1.41 | -0.33 | 421.67028 | 424.68162 | 421.37518 | 0 |
| 1738015200 | 422.78966 | -1.53 | -0.36 | 420.48205 | 422.93973 | 418.53414 | 0 |
| 1737756000 | 424.32083 | 3.46 | 0.82 | 422.83175 | 430.11422 | 422.07787 | 0 |
| 1737669600 | 420.86262 | 3.04 | 0.73 | 417.55686 | 420.86262 | 416.75516 | 0 |
| 1737583200 | 417.82545 | 1.43 | 0.34 | 418.98962 | 420.84575 | 417.00567 | 0 |
| 1737496800 | 416.39288 | 2.87 | 0.69 | 411.40724 | 416.39288 | 411.21893 | 0 |
| 1737151200 | 413.52684 | -0.03 | -0.01 | 414.35238 | 414.93671 | 412.38554 | 0 |
| 1737064800 | 413.55941 | 0.64 | 0.16 | 412.6576 | 413.86384 | 411.86837 | 0 |
| 1736978400 | 412.91552 | 8.22 | 2.03 | 406.07447 | 412.99811 | 405.94849 | 0 |
| 1736892000 | 404.70029 | -1.37 | -0.34 | 409.12693 | 409.29886 | 404.25595 | 0 |
| 1736805600 | 406.07132 | -4.43 | -1.08 | 408.07273 | 408.26687 | 405.07743 | 0 |
| 1736546400 | 410.50165 | -0.99 | -0.24 | 413.12025 | 414.54877 | 410.37237 | 0 |
| 1736373600 | 411.48675 | -0.71 | -0.17 | 412.75347 | 414.94948 | 409.95008 | 0 |
| 1736287200 | 412.19256 | -0.24 | -0.06 | 412.67932 | 415.00433 | 410.89276 | 0 |
| 1736200800 | 412.42955 | -2.75 | -0.66 | 413.38441 | 413.8039 | 411.99437 | 0 |
| 1735941600 | 415.18311 | -0.68 | -0.16 | 414.70437 | 415.52895 | 413.39262 | 0 |
| 1735855200 | 415.85992 | 6.34 | 1.55 | 413.33959 | 415.93227 | 411.97701 | 0 |
| 1735682400 | 409.52419 | 0.43 | 0.10 | 409.41376 | 409.65535 | 409.04973 | 0 |
| 1735596000 | 409.09514 | -2.32 | -0.56 | 409.55661 | 410.07768 | 406.60902 | 0 |
| 1735336800 | 411.41616 | 5.93 | 1.46 | 409.3101 | 411.9026 | 409.3101 | 0 |
| 1735250400 | 405.48323 | 0.63 | 0.15 | 405.30699 | 405.895 | 405.16763 | 0 |
| 1735077600 | 404.85778 | -1.16 | -0.29 | 405.99864 | 406.11745 | 404.80185 | 0 |
| 1734991200 | 406.01882 | 3.68 | 0.91 | 405.59105 | 408.91963 | 405.37249 | 0 |
| 1734732000 | 402.34211 | -16.47 | -3.93 | 415.85471 | 416.09661 | 392.49816 | 0 |
| 1734645600 | 418.81605 | -8.67 | -2.03 | 421.64659 | 423.40051 | 417.65563 | 0 |
| 1734559200 | 427.48139 | 1.2 | 0.28 | 425.46934 | 428.63184 | 425.17695 | 0 |
| 1734472800 | 426.27866 | -4.19 | -0.97 | 426.82951 | 426.91366 | 425.37221 | 0 |
| 1734386400 | 430.46571 | 2.68 | 0.63 | 428.78842 | 430.64876 | 427.27785 | 0 |
| 1734127200 | 427.78191 | -4.66 | -1.08 | 430.89709 | 431.71228 | 427.5054 | 0 |
| 1734040800 | 432.44464 | -2.66 | -0.61 | 434.32343 | 434.38601 | 431.43011 | 0 |
| 1733954400 | 435.10133 | 0.7 | 0.16 | 432.61231 | 435.44859 | 432.06681 | 0 |
| 1733868000 | 434.39736 | -1.83 | -0.42 | 437.018 | 437.34452 | 434.39736 | 0 |
| 1733781600 | 436.2255 | -0.15 | -0.03 | 437.71792 | 438.32955 | 435.77684 | 0 |
| 1733522400 | 436.37086 | 1.68 | 0.39 | 435.09601 | 436.45808 | 434.77419 | 0 |
| 1733436000 | 434.69443 | 0.03 | 0.01 | 434.62606 | 435.25637 | 432.87856 | 0 |
| 1733349600 | 434.66921 | 2.36 | 0.55 | 432.40126 | 435.36759 | 432.25048 | 0 |
| 1733263200 | 432.30549 | 1.76 | 0.41 | 431.62663 | 433.75361 | 431.56862 | 0 |
| 1733176800 | 430.54322 | 5.59 | 1.31 | 425.04096 | 430.73467 | 425.03036 | 0 |
| 1732917600 | 424.95579 | 4.41 | 1.05 | 422.97338 | 424.96613 | 421.22173 | 0 |
| 1732744800 | 420.54723 | -0.19 | -0.05 | 420.68025 | 421.23196 | 419.01049 | 0 |
| 1732658400 | 420.73668 | -2.04 | -0.48 | 420.08104 | 424.35917 | 419.57924 | 0 |
| 1732572000 | 422.7757 | 0.05 | 0.01 | 425.19342 | 425.19342 | 421.88774 | 0 |
| 1732312800 | 422.72915 | 8.08 | 1.95 | 416.56523 | 422.86767 | 415.01764 | 0 |
| 1732226400 | 414.65163 | -0.77 | -0.19 | 414.37358 | 414.85651 | 412.2062 | 0 |
| 1732140000 | 415.42045 | 0.27 | 0.07 | 418.49225 | 418.93314 | 414.9853 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
