Hot Features
프리미엄
OMX Stockholm 30 GI 3.5% Excess Return (OMXS30ER)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 1311.8158 | 2.33 | 0.18 | 1309.5446 | 1313.8487 | 1304.0619 | 0 |
| 1738188000 | 1309.4856 | 10.57 | 0.81 | 1303.196 | 1312.6239 | 1303.196 | 0 |
| 1738101600 | 1298.9168 | -5.69 | -0.44 | 1306.3264 | 1318.9324 | 1298.9168 | 0 |
| 1738015200 | 1304.6074 | -11.63 | -0.88 | 1297.3643 | 1307.7203 | 1295.1817 | 0 |
| 1737756000 | 1316.2328 | -1.57 | -0.12 | 1323.8825 | 1326.0925 | 1312.6623 | 0 |
| 1737669600 | 1317.7983 | 12.04 | 0.92 | 1303.9256 | 1317.7983 | 1302.4815 | 0 |
| 1737583200 | 1305.7618 | 4.6 | 0.35 | 1305.453 | 1313.3773 | 1302.1445 | 0 |
| 1737496800 | 1301.1661 | 9.87 | 0.76 | 1293.6683 | 1301.4765 | 1292.9616 | 0 |
| 1737151200 | 1291.2988 | 15.44 | 1.21 | 1278.5108 | 1295.1052 | 1278.5108 | 0 |
| 1737064800 | 1275.8558 | 7.29 | 0.57 | 1275.107 | 1278.9704 | 1270.792 | 0 |
| 1736978400 | 1268.5621 | 24.36 | 1.96 | 1247.2829 | 1270.9309 | 1247.1886 | 0 |
| 1736892000 | 1244.1978 | 3.04 | 0.25 | 1250.6811 | 1252.2942 | 1242.3776 | 0 |
| 1736805600 | 1241.1551 | -4.76 | -0.38 | 1239.5621 | 1244.1943 | 1231.1757 | 0 |
| 1736546400 | 1245.9137 | -8.91 | -0.71 | 1256.6093 | 1260.0314 | 1244.3127 | 0 |
| 1736373600 | 1254.8245 | -1.04 | -0.08 | 1257.9322 | 1263.1333 | 1247.8418 | 0 |
| 1736287200 | 1255.8658 | 15.2 | 1.23 | 1250.4619 | 1264.0707 | 1249.4282 | 0 |
| 1736200800 | 1240.664 | 0 | 0.00 | 1240.664 | 1240.664 | 1240.664 | 0 |
| 1735941600 | 1240.664 | 1.16 | 0.09 | 1239.5984 | 1244.1036 | 1237.0188 | 0 |
| 1735855200 | 1239.5049 | 12.35 | 1.01 | 1235.3361 | 1239.8377 | 1226.503 | 0 |
| 1735682400 | 1227.1539 | 0 | 0.00 | 1227.1539 | 1227.1539 | 1227.1539 | 0 |
| 1735596000 | 1227.1539 | -3.85 | -0.31 | 1227.1232 | 1233.0121 | 1220.185 | 0 |
| 1735336800 | 1230.9994 | 9.58 | 0.78 | 1224.2916 | 1232.7216 | 1224.2916 | 0 |
| 1735250400 | 1221.4211 | 0 | 0.00 | 1221.4211 | 1221.4211 | 1221.4211 | 0 |
| 1735077600 | 1221.4211 | 0 | 0.00 | 1221.4211 | 1221.4211 | 1221.4211 | 0 |
| 1734991200 | 1221.4211 | -2.72 | -0.22 | 1220.3509 | 1224.4768 | 1216.5855 | 0 |
| 1734732000 | 1224.1371 | -3.31 | -0.27 | 1215.8984 | 1224.7397 | 1205.1086 | 0 |
| 1734645600 | 1227.4444 | -28.09 | -2.24 | 1237.7654 | 1242.7387 | 1224.5271 | 0 |
| 1734559200 | 1255.5342 | 2.13 | 0.17 | 1253.6045 | 1261.439 | 1252.0279 | 0 |
| 1734472800 | 1253.3998 | -5.83 | -0.46 | 1254.9166 | 1259.4203 | 1252.4028 | 0 |
| 1734386400 | 1259.2286 | -6.17 | -0.49 | 1262.7709 | 1265.2101 | 1256.5568 | 0 |
| 1734127200 | 1265.4034 | -8.85 | -0.69 | 1273.2824 | 1277.2068 | 1263.2717 | 0 |
| 1734040800 | 1274.255 | -7.28 | -0.57 | 1280.1851 | 1282.698 | 1272.1944 | 0 |
| 1733954400 | 1281.5384 | -3.61 | -0.28 | 1284.5099 | 1286.202 | 1279.5362 | 0 |
| 1733868000 | 1285.1506 | -11.17 | -0.86 | 1293.6602 | 1294.0229 | 1285.1506 | 0 |
| 1733781600 | 1296.325 | 1.38 | 0.11 | 1300.4245 | 1301.6646 | 1294.1043 | 0 |
| 1733522400 | 1294.9478 | 3.93 | 0.30 | 1290.6567 | 1296.458 | 1290.6567 | 0 |
| 1733436000 | 1291.0169 | 5.68 | 0.44 | 1286.8277 | 1291.5553 | 1286.0933 | 0 |
| 1733349600 | 1285.3411 | 10.13 | 0.79 | 1280.8749 | 1288.6654 | 1280.8749 | 0 |
| 1733263200 | 1275.2157 | 12.55 | 0.99 | 1267.5139 | 1279.4411 | 1267.5139 | 0 |
| 1733176800 | 1262.6699 | 16.64 | 1.34 | 1244.0559 | 1269.843 | 1243.8931 | 0 |
| 1732917600 | 1246.0332 | 7.78 | 0.63 | 1242.8306 | 1247.1969 | 1236.8459 | 0 |
| 1732744800 | 1238.2548 | 0.81 | 0.07 | 1235.5316 | 1239.8933 | 1231.5425 | 0 |
| 1732658400 | 1237.4417 | -8.38 | -0.67 | 1235.8825 | 1242.0431 | 1233.5598 | 0 |
| 1732572000 | 1245.8196 | -1.18 | -0.09 | 1253.3064 | 1253.3064 | 1242.6049 | 0 |
| 1732312800 | 1246.9972 | 8.71 | 0.70 | 1243.1316 | 1249.9394 | 1233.5565 | 0 |
| 1732226400 | 1238.2902 | 5.75 | 0.47 | 1229.1538 | 1239.371 | 1222.5295 | 0 |
| 1732140000 | 1232.5447 | -4.58 | -0.37 | 1245.1643 | 1246.7639 | 1232.3338 | 0 |
| 1732053600 | 1237.1214 | -6.79 | -0.55 | 1244.738 | 1246.3001 | 1221.8051 | 0 |
| 1731967200 | 1243.9082 | -1.88 | -0.15 | 1247.3083 | 1249.7985 | 1235.7408 | 0 |
| 1731708000 | 1245.7922 | -10.74 | -0.86 | 1247.5145 | 1256.0229 | 1244.0543 | 0 |
| 1731621600 | 1256.5365 | 9.23 | 0.74 | 1247.6764 | 1258.7092 | 1244.9218 | 0 |
| 1731535200 | 1247.31 | -0.95 | -0.08 | 1246.2893 | 1250.9381 | 1238.0153 | 0 |
| 1731448800 | 1248.2579 | -31 | -2.42 | 1266.7049 | 1268.6869 | 1245.6117 | 0 |
| 1731362400 | 1279.2618 | 8.42 | 0.66 | 1279.5705 | 1283.1606 | 1278.555 | 0 |
| 1731103200 | 1270.8456 | -11.95 | -0.93 | 1276.3215 | 1280.9455 | 1264.9537 | 0 |
| 1731016800 | 1282.7987 | 16.52 | 1.30 | 1271.0667 | 1287.3224 | 1270.2371 | 0 |
| 1730930400 | 1266.2795 | -10.54 | -0.83 | 1294.3288 | 1302.3705 | 1266.2795 | 0 |
| 1730844000 | 1276.8158 | 0.94 | 0.07 | 1271.6262 | 1277.9849 | 1267.8477 | 0 |
| 1730757600 | 1275.8749 | 6.96 | 0.55 | 1276.084 | 1280.7877 | 1273.6521 | 0 |
| 1730494800 | 1268.9149 | 7.23 | 0.57 | 1264.0463 | 1272.594 | 1264.0463 | 0 |
| 1730408400 | 1261.6846 | -17.98 | -1.40 | 1269.1178 | 1271.4809 | 1258.2936 | 0 |
