Hot Features
프리미엄
OMX Nordic Small Cap EUR PI (OMXNSCEURPI)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 642.85704 | -2.68 | -0.42 | 644.9577 | 645.05314 | 635.7048 | 0 |
| 1734645600 | 645.53787 | -0.58 | -0.09 | 643.90802 | 645.53787 | 641.92448 | 0 |
| 1734559200 | 646.11623 | 0.1 | 0.02 | 646.90587 | 648.27504 | 645.10406 | 0 |
| 1734472800 | 646.01355 | -4.21 | -0.65 | 648.65155 | 648.78295 | 644.73589 | 0 |
| 1734386400 | 650.22424 | 1.11 | 0.17 | 650.70263 | 650.70263 | 647.36287 | 0 |
| 1734127200 | 649.11301 | 4.31 | 0.67 | 645.50442 | 649.34942 | 645.36087 | 0 |
| 1734040800 | 644.80498 | 0.61 | 0.10 | 644.68359 | 646.85223 | 642.8926 | 0 |
| 1733954400 | 644.19086 | -1.07 | -0.17 | 643.45263 | 644.3333 | 642.21115 | 0 |
| 1733868000 | 645.26397 | 0.3 | 0.05 | 645.03616 | 645.99956 | 642.39525 | 0 |
| 1733781600 | 644.96164 | -0.1 | -0.02 | 647.47873 | 648.10555 | 643.64095 | 0 |
| 1733522400 | 645.06517 | 3.02 | 0.47 | 642.93467 | 645.06517 | 642.79452 | 0 |
| 1733436000 | 642.04193 | -1.07 | -0.17 | 644.44646 | 645.43071 | 641.30011 | 0 |
| 1733349600 | 643.10704 | 3.09 | 0.48 | 640.6366 | 643.54418 | 640.10002 | 0 |
| 1733263200 | 640.01817 | -3.34 | -0.52 | 644.19179 | 645.39311 | 639.14471 | 0 |
| 1733176800 | 643.3597 | -2.23 | -0.35 | 640.03842 | 644.51601 | 640.03842 | 0 |
| 1732917600 | 645.58702 | 10.1 | 1.59 | 642.99924 | 645.58702 | 641.20451 | 0 |
| 1732744800 | 635.48853 | 0.4 | 0.06 | 638.80559 | 638.94928 | 634.93012 | 0 |
| 1732658400 | 635.09088 | -1.23 | -0.19 | 634.22817 | 635.80253 | 633.30373 | 0 |
| 1732572000 | 636.32185 | -0.02 | -0.00 | 637.51964 | 637.55598 | 635.29168 | 0 |
| 1732312800 | 636.344 | 4.02 | 0.64 | 633.25442 | 636.344 | 631.70852 | 0 |
| 1732226400 | 632.32369 | 0.12 | 0.02 | 633.70432 | 634.03355 | 630.70604 | 0 |
| 1732140000 | 632.19946 | -0.77 | -0.12 | 636.19086 | 636.20327 | 631.40068 | 0 |
| 1732053600 | 632.97149 | -0.58 | -0.09 | 636.839 | 637.79947 | 630.24335 | 0 |
| 1731967200 | 633.55174 | -7.22 | -1.13 | 638.76442 | 640.428 | 631.86382 | 0 |
| 1731708000 | 640.77045 | -1.52 | -0.24 | 640.743 | 642.23022 | 639.2429 | 0 |
| 1731621600 | 642.29228 | 4.26 | 0.67 | 641.3545 | 642.69108 | 638.61512 | 0 |
| 1731535200 | 638.02919 | -5.3 | -0.82 | 643.83936 | 644.679 | 637.25888 | 0 |
| 1731448800 | 643.32764 | -6.54 | -1.01 | 647.95975 | 647.95975 | 642.4582 | 0 |
| 1731362400 | 649.86864 | 1.24 | 0.19 | 649.08109 | 651.30187 | 648.09988 | 0 |
| 1731103200 | 648.62468 | 0.66 | 0.10 | 650.03231 | 650.03231 | 646.71583 | 0 |
| 1731016800 | 647.9679 | 2.84 | 0.44 | 644.10997 | 647.9679 | 641.27085 | 0 |
| 1730930400 | 645.13156 | -5.58 | -0.86 | 649.35217 | 651.63301 | 643.40311 | 0 |
| 1730844000 | 650.70714 | -3.35 | -0.51 | 652.5412 | 653.90162 | 649.47967 | 0 |
| 1730757600 | 654.05677 | -3.14 | -0.48 | 656.90847 | 657.80305 | 653.11617 | 0 |
| 1730494800 | 657.20092 | 0.16 | 0.02 | 657.07948 | 658.04349 | 655.17472 | 0 |
| 1730408400 | 657.04409 | -4.78 | -0.72 | 662.21966 | 663.0617 | 655.44379 | 0 |
| 1730322000 | 661.82439 | -4.19 | -0.63 | 664.7695 | 665.75073 | 660.55722 | 0 |
| 1730235600 | 666.01406 | -0.11 | -0.02 | 666.43976 | 667.69615 | 664.37669 | 0 |
| 1730149200 | 666.12464 | -0.22 | -0.03 | 666.78448 | 667.80201 | 664.95002 | 0 |
| 1729890000 | 666.34298 | -0.72 | -0.11 | 667.19538 | 668.92561 | 664.77323 | 0 |
| 1729803600 | 667.05953 | -2.59 | -0.39 | 670.70685 | 672.18872 | 666.85415 | 0 |
| 1729717200 | 669.64481 | -4.74 | -0.70 | 671.34973 | 672.99678 | 669.45064 | 0 |
| 1729630800 | 674.38535 | -0.49 | -0.07 | 675.62428 | 675.7144 | 670.39989 | 0 |
| 1729544400 | 674.87463 | -1.15 | -0.17 | 676.79645 | 677.79976 | 673.68372 | 0 |
| 1729285200 | 676.0242 | -0.63 | -0.09 | 675.7933 | 677.73793 | 674.9543 | 0 |
| 1729198800 | 676.65593 | 1.61 | 0.24 | 675.67346 | 677.95296 | 674.99011 | 0 |
| 1729112400 | 675.04694 | -1.48 | -0.22 | 676.00601 | 677.25884 | 673.42452 | 0 |
| 1729026000 | 676.5297 | 1.25 | 0.19 | 676.63354 | 677.83709 | 675.73285 | 0 |
| 1728939600 | 675.27614 | -3.21 | -0.47 | 679.18038 | 679.18038 | 673.60183 | 0 |
| 1728680400 | 678.48253 | 3.32 | 0.49 | 676.15165 | 678.48253 | 675.69261 | 0 |
| 1728594000 | 675.15845 | -3.28 | -0.48 | 679.67577 | 679.7663 | 675.15845 | 0 |
| 1728507600 | 678.44323 | -2.6 | -0.38 | 679.95092 | 680.27414 | 677.13251 | 0 |
| 1728421200 | 681.04541 | -1.4 | -0.21 | 682.90965 | 684.93153 | 681.04541 | 0 |
| 1728334800 | 682.44655 | -0.55 | -0.08 | 683.25241 | 683.63028 | 681.75624 | 0 |
| 1728075600 | 682.99998 | 1.44 | 0.21 | 682.38575 | 685.22271 | 682.09506 | 0 |
| 1727989200 | 681.56204 | -2.88 | -0.42 | 683.68314 | 683.68314 | 680.68188 | 0 |
| 1727902800 | 684.44201 | 0.37 | 0.05 | 686.10204 | 686.16267 | 683.65049 | 0 |
| 1727816400 | 684.07058 | -4.46 | -0.65 | 689.49828 | 689.71617 | 683.40997 | 0 |
| 1727730000 | 688.52823 | -0.99 | -0.14 | 689.55906 | 690.14092 | 686.93638 | 0 |
| 1727470800 | 689.52 | 3.13 | 0.46 | 689.14361 | 689.99456 | 687.31628 | 0 |
| 1727384400 | 686.39267 | 1.51 | 0.22 | 685.98731 | 687.31281 | 684.56208 | 0 |
| 1727298000 | 684.88269 | 0.58 | 0.08 | 686.30977 | 687.94401 | 683.51053 | 0 |
| 1727211600 | 684.30426 | -1.02 | -0.15 | 686.95018 | 687.95241 | 682.53855 | 0 |
| 1727125200 | 685.32157 | -2.15 | -0.31 | 688.4862 | 689.11942 | 684.25513 | 0 |
