Hot Features
프리미엄
OMX Stockholm 30 NI (OMXS30NI)
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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 316.02995 | 3.94 | 1.26 | 314.74317 | 318.11377 | 314.35027 | 0 |
| 1736200800 | 312.08627 | 0 | 0.00 | 312.08627 | 312.08627 | 312.08627 | 0 |
| 1735941600 | 312.08627 | 0.32 | 0.10 | 311.79508 | 312.97533 | 311.14386 | 0 |
| 1735855200 | 311.76485 | 3.19 | 1.04 | 310.65893 | 311.87385 | 308.48594 | 0 |
| 1735682400 | 308.5704 | 0 | 0.00 | 308.5704 | 308.5704 | 308.5704 | 0 |
| 1735596000 | 308.5704 | -0.88 | -0.28 | 308.47253 | 310.05266 | 306.76449 | 0 |
| 1735336800 | 309.44805 | 2.52 | 0.82 | 307.74013 | 309.89877 | 307.74013 | 0 |
| 1735250400 | 306.92344 | 0 | 0.00 | 306.92344 | 306.92344 | 306.92344 | 0 |
| 1735077600 | 306.92344 | 0 | 0.00 | 306.92344 | 306.92344 | 306.92344 | 0 |
| 1734991200 | 306.92344 | -0.59 | -0.19 | 306.80138 | 307.79848 | 305.68479 | 0 |
| 1734732000 | 307.51729 | -0.8 | -0.26 | 305.45213 | 307.67766 | 302.67185 | 0 |
| 1734645600 | 308.31847 | -7.02 | -2.23 | 310.93158 | 312.16562 | 307.47055 | 0 |
| 1734559200 | 315.34334 | 0.57 | 0.18 | 314.88245 | 316.84769 | 314.4171 | 0 |
| 1734472800 | 314.77713 | -1.43 | -0.45 | 315.16248 | 316.29289 | 314.51894 | 0 |
| 1734386400 | 316.21051 | -1.46 | -0.46 | 317.10442 | 317.71909 | 315.5283 | 0 |
| 1734127200 | 317.66924 | -2.19 | -0.69 | 319.68795 | 320.64195 | 317.10865 | 0 |
| 1734040800 | 319.86049 | -1.8 | -0.56 | 321.38645 | 322.00326 | 319.31178 | 0 |
| 1733954400 | 321.65773 | -0.88 | -0.27 | 322.42327 | 322.86153 | 321.14563 | 0 |
| 1733868000 | 322.53336 | -2.77 | -0.85 | 324.63432 | 324.7957 | 322.53336 | 0 |
| 1733781600 | 325.30632 | 0.44 | 0.14 | 326.33476 | 326.66214 | 324.7191 | 0 |
| 1733522400 | 324.86735 | 1.02 | 0.31 | 323.65496 | 325.28854 | 323.65005 | 0 |
| 1733436000 | 323.85024 | 1.45 | 0.45 | 322.76238 | 323.98529 | 322.59033 | 0 |
| 1733349600 | 322.39569 | 2.57 | 0.80 | 321.33152 | 323.24559 | 321.24506 | 0 |
| 1733263200 | 319.82556 | 3.18 | 1.00 | 317.95029 | 320.94233 | 317.80942 | 0 |
| 1733176800 | 316.649 | 4.26 | 1.36 | 311.9882 | 318.50797 | 311.85257 | 0 |
| 1732917600 | 312.38821 | 2.01 | 0.65 | 311.60202 | 312.70634 | 310.05702 | 0 |
| 1732744800 | 310.37878 | 0.23 | 0.08 | 309.72922 | 310.8829 | 308.67568 | 0 |
| 1732658400 | 310.14524 | -2.07 | -0.66 | 309.75634 | 311.31523 | 309.13178 | 0 |
| 1732572000 | 312.2149 | -0.21 | -0.07 | 314.13588 | 314.15901 | 311.35679 | 0 |
| 1732312800 | 312.42005 | 2.21 | 0.71 | 311.44747 | 313.15711 | 308.96886 | 0 |
| 1732226400 | 310.20909 | 1.47 | 0.48 | 307.94045 | 310.4798 | 306.21078 | 0 |
| 1732140000 | 308.74031 | -1.12 | -0.36 | 311.82738 | 312.37527 | 308.61613 | 0 |
| 1732053600 | 309.85688 | -1.67 | -0.54 | 311.80469 | 312.20452 | 305.96674 | 0 |
| 1731967200 | 311.52668 | -0.38 | -0.12 | 312.34088 | 313.0201 | 309.41081 | 0 |
| 1731708000 | 311.90866 | -2.66 | -0.85 | 312.00962 | 314.47568 | 311.4602 | 0 |
| 1731621600 | 314.56829 | 2.34 | 0.75 | 312.53892 | 315.11278 | 311.54687 | 0 |
| 1731535200 | 312.22876 | -0.21 | -0.07 | 312.04109 | 313.22631 | 309.88722 | 0 |
| 1731448800 | 312.43606 | -7.73 | -2.41 | 317.06216 | 317.57779 | 311.74153 | 0 |
| 1731362400 | 320.16481 | 2.2 | 0.69 | 320.37867 | 321.14031 | 319.95751 | 0 |
| 1731103200 | 317.96758 | -3.04 | -0.95 | 319.3512 | 320.49686 | 316.48917 | 0 |
| 1731016800 | 321.00781 | 4.09 | 1.29 | 318.10129 | 322.15672 | 317.83845 | 0 |
| 1730930400 | 316.91608 | -2.61 | -0.82 | 323.92501 | 326.0322 | 316.89324 | 0 |
| 1730844000 | 319.52213 | 0.27 | 0.08 | 318.09384 | 319.84191 | 317.24705 | 0 |
| 1730757600 | 319.2561 | 1.83 | 0.58 | 319.32146 | 320.49955 | 318.64729 | 0 |
| 1730494800 | 317.42371 | 1.84 | 0.58 | 316.05054 | 318.358 | 316.05054 | 0 |
| 1730408400 | 315.58492 | -4.47 | -1.40 | 317.34332 | 318.09167 | 314.70637 | 0 |
| 1730322000 | 320.05041 | -3.95 | -1.22 | 323.30268 | 323.76001 | 319.16018 | 0 |
| 1730235600 | 323.99638 | -1.65 | -0.51 | 326.64566 | 327.56502 | 323.99638 | 0 |
| 1730149200 | 325.6494 | 3.95 | 1.23 | 322.88832 | 326.09777 | 322.14238 | 0 |
| 1729890000 | 321.7025 | 1.76 | 0.55 | 320.2907 | 322.85483 | 319.6805 | 0 |
| 1729803600 | 319.94086 | -0.4 | -0.13 | 320.93944 | 322.6723 | 319.7525 | 0 |
| 1729717200 | 320.34323 | 1.22 | 0.38 | 320.86082 | 321.23593 | 318.33722 | 0 |
| 1729630800 | 319.1252 | -0.58 | -0.18 | 319.83123 | 319.83346 | 316.48894 | 0 |
| 1729544400 | 319.70734 | -2.25 | -0.70 | 321.68685 | 322.97163 | 319.18232 | 0 |
| 1729285200 | 321.95353 | 1.31 | 0.41 | 320.0023 | 322.65333 | 319.59055 | 0 |
| 1729198800 | 320.64614 | 0.71 | 0.22 | 321.78179 | 322.22222 | 320.33505 | 0 |
| 1729112400 | 319.93668 | 0.38 | 0.12 | 318.45916 | 320.60744 | 318.00207 | 0 |
| 1729026000 | 319.56141 | -2.63 | -0.82 | 324.68401 | 324.76607 | 319.56141 | 0 |
| 1728939600 | 322.1878 | 1.27 | 0.39 | 321.06576 | 322.1878 | 319.80289 | 0 |
| 1728680400 | 320.92092 | 1.84 | 0.58 | 318.64535 | 321.28612 | 318.14314 | 0 |
| 1728594000 | 319.08564 | -2.6 | -0.81 | 321.62803 | 321.70713 | 317.64285 | 0 |
| 1728507600 | 321.68848 | 0.87 | 0.27 | 319.67321 | 322.18982 | 319.5128 | 0 |
| 1728421200 | 320.81855 | -1.83 | -0.57 | 320.04268 | 322.07875 | 319.21155 | 0 |
