Hot Features
프리미엄
OMX Stockholm 30 Index (OMXS30)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2277.5962 | -2.98 | -0.13 | 2262.0982 | 2287.7986 | 2219.7612 | 0 |
| 1744318800 | 2280.5726 | 104.81 | 4.82 | 2339.3263 | 2347.4509 | 2277.1917 | 0 |
| 1744232400 | 2175.765 | -61.49 | -2.75 | 2186.2548 | 2198.6097 | 2136.6434 | 0 |
| 1744146000 | 2237.2548 | 57.86 | 2.66 | 2214.9472 | 2265.1119 | 2199.6968 | 0 |
| 1744059600 | 2179.3905 | -107.85 | -4.72 | 2145.642 | 2296.1434 | 2117.4848 | 0 |
| 1743800400 | 2287.2358 | -97.92 | -4.11 | 2375.889 | 2378.2942 | 2252.2833 | 0 |
| 1743714000 | 2385.1595 | -93.53 | -3.77 | 2406.549 | 2429.5327 | 2376.4168 | 0 |
| 1743627600 | 2478.6921 | -31.08 | -1.24 | 2474.4596 | 2478.6921 | 2440.257 | 0 |
| 1743541200 | 2509.7751 | 15.72 | 0.63 | 2503.587 | 2516.7368 | 2490.5712 | 0 |
| 1743454800 | 2494.0583 | -48.62 | -1.91 | 2506.9656 | 2513.5947 | 2487.5191 | 0 |
| 1743195600 | 2542.6737 | -30.13 | -1.17 | 2557.2821 | 2563.9753 | 2531.1641 | 0 |
| 1743109200 | 2572.8058 | -31.23 | -1.20 | 2582.1709 | 2583.7912 | 2552.0645 | 0 |
| 1743022800 | 2604.0309 | -37.35 | -1.41 | 2645.3443 | 2646.5293 | 2600.9885 | 0 |
| 1742936400 | 2641.3759 | 10.61 | 0.40 | 2630.0956 | 2642.2324 | 2614.3096 | 0 |
| 1742850000 | 2630.7627 | 1.4 | 0.05 | 2645.3105 | 2646.8729 | 2619.9967 | 0 |
| 1742590800 | 2629.3583 | -39.4 | -1.48 | 2653.507 | 2657.3524 | 2620.8377 | 0 |
| 1742504400 | 2668.763 | -9.17 | -0.34 | 2678.9151 | 2690.0859 | 2648.6732 | 0 |
| 1742418000 | 2677.9368 | -7.56 | -0.28 | 2674.3449 | 2685.6953 | 2665.8081 | 0 |
| 1742331600 | 2685.5007 | 0.31 | 0.01 | 2694.8096 | 2705.056 | 2673.4001 | 0 |
| 1742245200 | 2685.1902 | 2.81 | 0.10 | 2683.6736 | 2692.0381 | 2673.3072 | 0 |
| 1741986000 | 2682.3757 | 34.53 | 1.30 | 2650.1877 | 2683.8275 | 2643.8033 | 0 |
| 1741899600 | 2647.8407 | -8.56 | -0.32 | 2645.0139 | 2666.8541 | 2624.3523 | 0 |
| 1741813200 | 2656.4054 | 3.73 | 0.14 | 2668.145 | 2681.8652 | 2637.9082 | 0 |
| 1741726800 | 2652.6717 | -57.85 | -2.13 | 2719.4514 | 2721.0548 | 2646.313 | 0 |
| 1741640400 | 2710.5219 | -18.69 | -0.68 | 2734.0167 | 2735.2632 | 2703.4096 | 0 |
| 1741384800 | 2729.2127 | -3.81 | -0.14 | 2703.5497 | 2734.4928 | 2692.5978 | 0 |
| 1741298400 | 2733.0211 | 9.03 | 0.33 | 2730.4247 | 2738.8421 | 2688.9684 | 0 |
| 1741212000 | 2723.991 | 67.75 | 2.55 | 2713.1194 | 2731.8912 | 2705.3951 | 0 |
| 1741125600 | 2656.2449 | -88.5 | -3.22 | 2707.102 | 2712.2476 | 2656.0036 | 0 |
| 1741039200 | 2744.7439 | 20.05 | 0.74 | 2744.793 | 2766.9448 | 2722.8321 | 0 |
| 1740780000 | 2724.6962 | -17.25 | -0.63 | 2719.1317 | 2736.0604 | 2716.1341 | 0 |
| 1740693600 | 2741.9509 | -20.55 | -0.74 | 2745.2308 | 2761.3939 | 2726.9215 | 0 |
| 1740607200 | 2762.5043 | 37.78 | 1.39 | 2744.2844 | 2764.3327 | 2739.4337 | 0 |
| 1740520800 | 2724.7284 | 11.11 | 0.41 | 2715.439 | 2733.705 | 2707.3901 | 0 |
| 1740434400 | 2713.6223 | -10.64 | -0.39 | 2709.3166 | 2729.6257 | 2699.5782 | 0 |
| 1740175200 | 2724.2604 | -0.83 | -0.03 | 2728.3293 | 2745.0214 | 2718.8773 | 0 |
| 1740088800 | 2725.089 | 14.86 | 0.55 | 2713.9426 | 2734.6569 | 2713.0738 | 0 |
| 1740002400 | 2710.2331 | -47.04 | -1.71 | 2755.6101 | 2756.52 | 2707.5037 | 0 |
| 1739916000 | 2757.2755 | 40.28 | 1.48 | 2742.6142 | 2759.4805 | 2735.2505 | 0 |
| 1739570400 | 2716.9914 | -7.26 | -0.27 | 2724.053 | 2729.1279 | 2714.215 | 0 |
| 1739484000 | 2724.2489 | 45.28 | 1.69 | 2699.5396 | 2725.7393 | 2694.5314 | 0 |
| 1739397600 | 2678.9679 | 12.1 | 0.45 | 2672.7342 | 2687.4989 | 2664.6822 | 0 |
| 1739311200 | 2666.8697 | 8.58 | 0.32 | 2655.0153 | 2667.4614 | 2648.3903 | 0 |
| 1739224800 | 2658.2867 | 18.53 | 0.70 | 2651.0207 | 2662.1608 | 2648.5193 | 0 |
| 1738965600 | 2639.7546 | -25.99 | -0.97 | 2660.5036 | 2663.9196 | 2637.2597 | 0 |
| 1738879200 | 2665.7449 | 36.64 | 1.39 | 2639.1773 | 2669.9907 | 2635.9083 | 0 |
| 1738792800 | 2629.1086 | -9.36 | -0.35 | 2628.4773 | 2631.5387 | 2614.8321 | 0 |
| 1738706400 | 2638.4641 | 5.83 | 0.22 | 2619.3644 | 2638.4677 | 2604.2287 | 0 |
| 1738620000 | 2632.6362 | -37.9 | -1.42 | 2621.0435 | 2637.3969 | 2609.5074 | 0 |
| 1738360800 | 2670.536 | 8.22 | 0.31 | 2672.9187 | 2684.0084 | 2667.9483 | 0 |
| 1738274400 | 2662.3118 | 4.98 | 0.19 | 2657.3638 | 2666.5805 | 2646.3467 | 0 |
| 1738188000 | 2657.3282 | 21.7 | 0.82 | 2643.544 | 2664.038 | 2643.4822 | 0 |
| 1738101600 | 2635.6304 | -11.29 | -0.43 | 2653.2882 | 2676.3175 | 2635.4294 | 0 |
| 1738015200 | 2646.9222 | -22.81 | -0.85 | 2633.3198 | 2653.5965 | 2627.6051 | 0 |
| 1737756000 | 2669.7343 | -2.92 | -0.11 | 2684.5711 | 2690.0288 | 2662.2754 | 0 |
| 1737669600 | 2672.6531 | 24.66 | 0.93 | 2645.8485 | 2672.6531 | 2641.323 | 0 |
| 1737583200 | 2647.9899 | 9.57 | 0.36 | 2645.9222 | 2663.8177 | 2640.495 | 0 |
| 1737496800 | 2638.4182 | 21.01 | 0.80 | 2623.3681 | 2639.2162 | 2621.5811 | 0 |
| 1737151200 | 2617.4073 | 31.55 | 1.22 | 2591.2721 | 2625.3581 | 2591.0568 | 0 |
| 1737064800 | 2585.8601 | 15.03 | 0.58 | 2584.5474 | 2592.4874 | 2575.3592 | 0 |
| 1736978400 | 2570.8323 | 49.61 | 1.97 | 2527.1835 | 2575.8865 | 2526.9511 | 0 |
| 1736892000 | 2521.2195 | 6.41 | 0.25 | 2535.2976 | 2537.9962 | 2517.4082 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
