Hot Features
프리미엄
OMX Nordic Small Cap ISK PI (OMXNSCISKPI)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 297.77418 | -0.57 | -0.19 | 297.37846 | 298.41461 | 296.97111 | 0 |
| 1732572000 | 298.34229 | -0.87 | -0.29 | 300.77118 | 301.47138 | 297.15287 | 0 |
| 1732312800 | 299.21284 | 0.69 | 0.23 | 298.15875 | 299.56103 | 296.7416 | 0 |
| 1732226400 | 298.52116 | 1.3 | 0.44 | 297.92478 | 298.52116 | 296.31599 | 0 |
| 1732140000 | 297.21715 | -0.39 | -0.13 | 299.14935 | 299.17872 | 296.84571 | 0 |
| 1732053600 | 297.6064 | 1.78 | 0.60 | 297.37545 | 297.81489 | 295.58848 | 0 |
| 1731967200 | 295.825 | -4.6 | -1.53 | 299.5123 | 300.30755 | 295.03357 | 0 |
| 1731708000 | 300.4293 | -2 | -0.66 | 301.72287 | 302.78172 | 299.90998 | 0 |
| 1731621600 | 302.42465 | -1.28 | -0.42 | 305.32283 | 305.95112 | 300.79078 | 0 |
| 1731535200 | 303.70449 | -2.92 | -0.95 | 306.88247 | 307.70999 | 303.27195 | 0 |
| 1731448800 | 306.62851 | -3.97 | -1.28 | 309.69531 | 309.69531 | 305.80185 | 0 |
| 1731362400 | 310.6018 | -1.06 | -0.34 | 311.90436 | 312.96769 | 309.90603 | 0 |
| 1731103200 | 311.66358 | 1.14 | 0.37 | 311.54468 | 312.02184 | 310.70735 | 0 |
| 1731016800 | 310.52408 | 1.33 | 0.43 | 308.76542 | 310.52408 | 307.34269 | 0 |
| 1730930400 | 309.18982 | -3.89 | -1.24 | 312.5009 | 313.5625 | 308.33712 | 0 |
| 1730844000 | 313.08001 | -1.63 | -0.52 | 313.98736 | 314.66928 | 312.53901 | 0 |
| 1730757600 | 314.70877 | -1.53 | -0.48 | 316.16968 | 316.50641 | 314.25619 | 0 |
| 1730494800 | 316.23395 | 0.08 | 0.02 | 316.19817 | 316.72602 | 315.87535 | 0 |
| 1730408400 | 316.15817 | -1.43 | -0.45 | 317.7848 | 318.23541 | 315.40303 | 0 |
| 1730322000 | 317.58334 | -2.05 | -0.64 | 319.01647 | 319.51209 | 317.00619 | 0 |
| 1730235600 | 319.63372 | -0.9 | -0.28 | 320.69731 | 321.28845 | 318.97112 | 0 |
| 1730149200 | 320.53509 | -0.51 | -0.16 | 321.34174 | 321.78301 | 320.06698 | 0 |
| 1729890000 | 321.04863 | 0.97 | 0.30 | 320.63896 | 321.86023 | 320.06649 | 0 |
| 1729803600 | 320.08254 | -2.58 | -0.80 | 322.87723 | 323.86855 | 319.98399 | 0 |
| 1729717200 | 322.65862 | -2.7 | -0.83 | 323.902 | 324.7201 | 322.65862 | 0 |
| 1729630800 | 325.36228 | 0.28 | 0.08 | 325.53892 | 325.60127 | 323.01563 | 0 |
| 1729544400 | 325.08717 | -1.05 | -0.32 | 326.26062 | 327.04588 | 324.32339 | 0 |
| 1729285200 | 326.1392 | 0.53 | 0.16 | 325.83129 | 326.58413 | 325.0132 | 0 |
| 1729198800 | 325.60433 | -0.51 | -0.16 | 326.47022 | 327.14497 | 325.53922 | 0 |
| 1729112400 | 326.11404 | -0.25 | -0.08 | 326.16692 | 327.36209 | 325.37385 | 0 |
| 1729026000 | 326.36843 | 0.57 | 0.17 | 326.4608 | 327.03091 | 326.01728 | 0 |
| 1728939600 | 325.80068 | -1.11 | -0.34 | 328.15739 | 328.15739 | 324.99858 | 0 |
| 1728680400 | 326.90973 | 2.48 | 0.76 | 324.94257 | 326.90973 | 324.68843 | 0 |
| 1728594000 | 324.43365 | -1.14 | -0.35 | 326.19207 | 326.20607 | 324.16493 | 0 |
| 1728507600 | 325.57022 | -1.68 | -0.51 | 326.78052 | 326.91239 | 324.93563 | 0 |
| 1728421200 | 327.24921 | -0.24 | -0.07 | 327.72424 | 328.65641 | 326.98861 | 0 |
| 1728334800 | 327.49101 | -1.13 | -0.34 | 328.77105 | 328.88026 | 327.36233 | 0 |
| 1728075600 | 328.61845 | -0.2 | -0.06 | 329.22181 | 330.62767 | 328.39483 | 0 |
| 1727989200 | 328.81823 | -1.82 | -0.55 | 330.28626 | 330.31178 | 328.37515 | 0 |
| 1727902800 | 330.63729 | -0.73 | -0.22 | 332.34728 | 332.41948 | 330.4525 | 0 |
| 1727816400 | 331.36462 | -3.94 | -1.18 | 335.32493 | 335.45244 | 330.82756 | 0 |
| 1727730000 | 335.30831 | -0.48 | -0.14 | 336.17232 | 336.57372 | 333.99581 | 0 |
| 1727470800 | 335.78738 | 1.97 | 0.59 | 334.76767 | 336.01849 | 334.07628 | 0 |
| 1727384400 | 333.81649 | 0.31 | 0.09 | 333.58832 | 334.26398 | 332.92523 | 0 |
| 1727298000 | 333.50574 | -1.08 | -0.32 | 335.10144 | 335.9293 | 331.76788 | 0 |
| 1727211600 | 334.58265 | -1.36 | -0.40 | 336.73815 | 337.2738 | 334.04192 | 0 |
| 1727125200 | 335.93897 | -1.94 | -0.58 | 337.81372 | 338.75479 | 335.4526 | 0 |
| 1726866000 | 337.88364 | -3.15 | -0.92 | 340.96523 | 340.9978 | 337.88364 | 0 |
| 1726779600 | 341.03166 | 2.23 | 0.66 | 340.92912 | 341.62311 | 340.1232 | 0 |
| 1726693200 | 338.79697 | -1.04 | -0.31 | 340.58161 | 340.81848 | 338.12795 | 0 |
| 1726606800 | 339.84 | 1.1 | 0.32 | 339.71024 | 340.48554 | 339.05115 | 0 |
| 1726520400 | 338.74343 | 0.32 | 0.10 | 338.54747 | 339.7805 | 337.84461 | 0 |
| 1726261200 | 338.4212 | 0.28 | 0.08 | 337.66952 | 338.63696 | 337.04338 | 0 |
| 1726174800 | 338.13974 | 0.97 | 0.29 | 338.44691 | 339.60196 | 338.04996 | 0 |
| 1726088400 | 337.16606 | -0.76 | -0.22 | 339.13649 | 339.56466 | 337.16606 | 0 |
| 1726002000 | 337.92577 | -2.88 | -0.85 | 339.22715 | 339.77589 | 337.51218 | 0 |
| 1725915600 | 340.80836 | -2.05 | -0.60 | 342.30514 | 342.90327 | 340.7175 | 0 |
| 1725656400 | 342.85861 | -2.87 | -0.83 | 346.41852 | 346.41852 | 342.18481 | 0 |
| 1725570000 | 345.72572 | -2.48 | -0.71 | 348.31958 | 348.53366 | 345.32213 | 0 |
| 1725483600 | 348.20841 | 0.28 | 0.08 | 346.56734 | 348.39267 | 346.11421 | 0 |
| 1725397200 | 347.93109 | -6.83 | -1.92 | 351.21919 | 351.29358 | 347.58629 | 0 |
| 1725051600 | 354.75762 | 2.51 | 0.71 | 353.77033 | 354.92911 | 353.2264 | 0 |
| 1724965200 | 352.24852 | -0.57 | -0.16 | 352.83873 | 353.26174 | 351.57096 | 0 |
| 1724878800 | 352.81493 | 0.41 | 0.12 | 352.76718 | 353.26047 | 351.89642 | 0 |
| 1724792400 | 352.40136 | 0.18 | 0.05 | 353.05196 | 353.24543 | 351.40138 | 0 |
