Hot Features
프리미엄
OMX Nordic Small Cap ISK GI (OMXNSCISKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 469.87461 | 1.41 | 0.30 | 468.45425 | 469.87461 | 467.5691 | 0 |
| 1734732000 | 468.46915 | 0.01 | 0.00 | 468.1045 | 468.46915 | 461.56386 | 0 |
| 1734645600 | 468.46374 | -1.05 | -0.22 | 467.9089 | 469.04586 | 466.2911 | 0 |
| 1734559200 | 469.51674 | 0.09 | 0.02 | 470.1646 | 471.77457 | 468.78442 | 0 |
| 1734472800 | 469.42639 | -4.4 | -0.93 | 472.73488 | 472.79641 | 468.50147 | 0 |
| 1734386400 | 473.82399 | -1.15 | -0.24 | 476.19822 | 476.19822 | 472.43631 | 0 |
| 1734127200 | 474.97365 | 1.91 | 0.40 | 473.66261 | 475.35091 | 473.48815 | 0 |
| 1734040800 | 473.0594 | 1.14 | 0.24 | 472.22054 | 474.01368 | 471.05002 | 0 |
| 1733954400 | 471.91711 | -0.8 | -0.17 | 471.42388 | 472.05457 | 470.44861 | 0 |
| 1733868000 | 472.71541 | 0.2 | 0.04 | 472.53428 | 473.3707 | 470.00947 | 0 |
| 1733781600 | 472.51933 | 0.56 | 0.12 | 473.65472 | 474.56764 | 471.52852 | 0 |
| 1733522400 | 471.95641 | 2.86 | 0.61 | 469.75303 | 471.95641 | 469.68343 | 0 |
| 1733436000 | 469.09844 | -0.74 | -0.16 | 470.82133 | 471.56516 | 468.57536 | 0 |
| 1733349600 | 469.84241 | 1.57 | 0.34 | 468.72288 | 470.20846 | 467.79374 | 0 |
| 1733263200 | 468.26963 | -2.44 | -0.52 | 471.33318 | 472.26629 | 467.63999 | 0 |
| 1733176800 | 470.71382 | -0.32 | -0.07 | 467.0294 | 472.20934 | 466.9972 | 0 |
| 1732917600 | 471.03847 | 9.28 | 2.01 | 467.90359 | 471.03847 | 466.70335 | 0 |
| 1732744800 | 461.75989 | -0.95 | -0.21 | 465.47695 | 465.5986 | 461.36294 | 0 |
| 1732658400 | 462.71179 | -0.88 | -0.19 | 462.09687 | 463.70695 | 461.46389 | 0 |
| 1732572000 | 463.59458 | -1.35 | -0.29 | 467.36883 | 468.45687 | 461.74632 | 0 |
| 1732312800 | 464.94733 | 1.07 | 0.23 | 463.30937 | 465.48837 | 461.10727 | 0 |
| 1732226400 | 463.87252 | 2.03 | 0.44 | 462.94582 | 463.87252 | 460.44592 | 0 |
| 1732140000 | 461.84621 | -0.6 | -0.13 | 464.84866 | 464.89431 | 461.26905 | 0 |
| 1732053600 | 462.45107 | 2.77 | 0.60 | 462.09221 | 462.77504 | 459.31543 | 0 |
| 1731967200 | 459.68296 | -7.15 | -1.53 | 465.41265 | 466.6484 | 458.45316 | 0 |
| 1731708000 | 466.83757 | -3.1 | -0.66 | 468.84766 | 470.49301 | 466.0306 | 0 |
| 1731621600 | 469.93815 | -1.96 | -0.41 | 474.44134 | 475.41756 | 467.39947 | 0 |
| 1731535200 | 471.89423 | -4.43 | -0.93 | 476.83099 | 478.11648 | 471.22231 | 0 |
| 1731448800 | 476.32562 | -6.17 | -1.28 | 481.08969 | 481.08969 | 475.04147 | 0 |
| 1731362400 | 482.49783 | -1.52 | -0.31 | 484.52073 | 486.17209 | 481.4173 | 0 |
| 1731103200 | 484.01617 | 1.77 | 0.37 | 483.83153 | 484.57257 | 482.53115 | 0 |
| 1731016800 | 482.24652 | 2.07 | 0.43 | 479.51532 | 482.24652 | 477.30581 | 0 |
| 1730930400 | 480.17443 | -5.88 | -1.21 | 485.31496 | 486.9631 | 478.85057 | 0 |
| 1730844000 | 486.05702 | -2.53 | -0.52 | 487.46568 | 488.52437 | 485.21711 | 0 |
| 1730757600 | 488.58568 | -2.37 | -0.48 | 490.85373 | 491.37651 | 487.88304 | 0 |
| 1730494800 | 490.95351 | 0.12 | 0.02 | 490.89798 | 491.71747 | 490.39679 | 0 |
| 1730408400 | 490.83587 | -2.21 | -0.45 | 493.3612 | 494.06079 | 489.66352 | 0 |
| 1730322000 | 493.04845 | -3.09 | -0.62 | 495.27295 | 496.04224 | 492.15259 | 0 |
| 1730235600 | 496.13503 | -1.35 | -0.27 | 497.78579 | 498.70327 | 495.10664 | 0 |
| 1730149200 | 497.48932 | -0.8 | -0.16 | 498.74128 | 499.42616 | 496.7628 | 0 |
| 1729890000 | 498.28638 | 1.65 | 0.33 | 497.65074 | 499.54564 | 496.76249 | 0 |
| 1729803600 | 496.63338 | -4 | -0.80 | 500.96956 | 502.50767 | 496.48047 | 0 |
| 1729717200 | 500.63036 | -4.15 | -0.82 | 502.55957 | 503.82891 | 500.63036 | 0 |
| 1729630800 | 504.78082 | 0.43 | 0.08 | 505.05487 | 505.1516 | 501.14014 | 0 |
| 1729544400 | 504.35401 | -1.63 | -0.32 | 506.17456 | 507.39284 | 503.16906 | 0 |
| 1729285200 | 505.98618 | 0.87 | 0.17 | 505.50851 | 506.67641 | 504.23938 | 0 |
| 1729198800 | 505.11866 | -0.79 | -0.16 | 506.46193 | 507.50869 | 505.01764 | 0 |
| 1729112400 | 505.90937 | -0.39 | -0.08 | 505.99142 | 507.84551 | 504.76111 | 0 |
| 1729026000 | 506.30402 | 0.88 | 0.17 | 506.44733 | 507.33176 | 505.75927 | 0 |
| 1728939600 | 505.42326 | -1.72 | -0.34 | 509.07928 | 509.07928 | 504.17893 | 0 |
| 1728680400 | 507.14375 | 3.84 | 0.76 | 504.09204 | 507.14375 | 503.69779 | 0 |
| 1728594000 | 503.30256 | -1.76 | -0.35 | 506.03043 | 506.10198 | 503.30256 | 0 |
| 1728507600 | 505.06575 | -2.6 | -0.51 | 506.9433 | 507.14787 | 504.08129 | 0 |
| 1728421200 | 507.67039 | -0.38 | -0.07 | 508.40733 | 509.85341 | 507.26612 | 0 |
| 1728334800 | 508.04551 | -1.75 | -0.34 | 510.03128 | 510.20069 | 507.84589 | 0 |
| 1728075600 | 509.79453 | -0.29 | -0.06 | 510.73052 | 512.91137 | 509.44764 | 0 |
| 1727989200 | 510.08412 | -2.82 | -0.55 | 512.36141 | 512.40099 | 509.39677 | 0 |
| 1727902800 | 512.90596 | -1.13 | -0.22 | 515.55859 | 515.67058 | 512.61929 | 0 |
| 1727816400 | 514.03425 | -6.04 | -1.16 | 520.17682 | 520.37459 | 513.20124 | 0 |
| 1727730000 | 520.07566 | -0.66 | -0.13 | 521.41556 | 522.03803 | 518.04026 | 0 |
| 1727470800 | 520.73254 | 3.06 | 0.59 | 519.1512 | 521.09094 | 518.07902 | 0 |
| 1727384400 | 517.67612 | 0.71 | 0.14 | 517.32245 | 518.36979 | 516.29462 | 0 |
| 1727298000 | 516.96193 | -1.6 | -0.31 | 519.43508 | 520.71815 | 514.26847 | 0 |
| 1727211600 | 518.56215 | -2.1 | -0.40 | 521.90291 | 522.7331 | 517.72407 | 0 |
