Hot Features
프리미엄
OMX Stockholm 40 Equal Weighted Price (OMXS40)
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 1822.5389 | 8.3 | 0.46 | 1816.8208 | 1822.9387 | 1809.9544 | 0 |
| 1732658400 | 1814.2386 | -17.51 | -0.96 | 1815.5311 | 1822.2391 | 1810.0871 | 0 |
| 1732572000 | 1831.7448 | 14.75 | 0.81 | 1834.3975 | 1834.3975 | 1820.4247 | 0 |
| 1732312800 | 1816.9953 | 16.79 | 0.93 | 1809.23 | 1821.5629 | 1794.9828 | 0 |
| 1732226400 | 1800.2016 | 0.96 | 0.05 | 1795.3623 | 1801.3642 | 1781.0762 | 0 |
| 1732140000 | 1799.2454 | -13.71 | -0.76 | 1823.5583 | 1827.4682 | 1798.1328 | 0 |
| 1732053600 | 1812.9557 | -8.14 | -0.45 | 1831.4464 | 1834.0953 | 1790.8561 | 0 |
| 1731967200 | 1821.1 | -8.68 | -0.47 | 1832.4084 | 1837.9775 | 1812.9747 | 0 |
| 1731708000 | 1829.7837 | -20.4 | -1.10 | 1834.9127 | 1850.7128 | 1826.7861 | 0 |
| 1731621600 | 1850.1832 | 19.25 | 1.05 | 1833.3916 | 1851.1921 | 1826.9335 | 0 |
| 1731535200 | 1830.9329 | -2.93 | -0.16 | 1832.7808 | 1838.3638 | 1817.5568 | 0 |
| 1731448800 | 1833.8667 | -46.66 | -2.48 | 1861.1264 | 1862.2371 | 1831.3202 | 0 |
| 1731362400 | 1880.5256 | 5.48 | 0.29 | 1888.8206 | 1893.033 | 1879.8325 | 0 |
| 1731103200 | 1875.0434 | -14.81 | -0.78 | 1878.0127 | 1884.9159 | 1866.6111 | 0 |
| 1731016800 | 1889.8496 | 25.15 | 1.35 | 1877.8791 | 1897.7805 | 1877.3262 | 0 |
| 1730930400 | 1864.7007 | -30.76 | -1.62 | 1906.755 | 1916.4332 | 1864.5019 | 0 |
| 1730844000 | 1895.4647 | 0.36 | 0.02 | 1892.9237 | 1901.6329 | 1883.1816 | 0 |
| 1730757600 | 1895.1082 | 4.34 | 0.23 | 1892.4594 | 1901.0644 | 1887.0214 | 0 |
| 1730494800 | 1890.7682 | 8.46 | 0.45 | 1884.0169 | 1895.4433 | 1884.0169 | 0 |
| 1730408400 | 1882.311 | -26.38 | -1.38 | 1893.5376 | 1899.865 | 1877.8174 | 0 |
| 1730322000 | 1908.6892 | -22.15 | -1.15 | 1927.5413 | 1933.8794 | 1908.2465 | 0 |
| 1730235600 | 1930.8364 | -7.61 | -0.39 | 1944.8316 | 1949.0726 | 1930.3676 | 0 |
| 1730149200 | 1938.4441 | 25.89 | 1.35 | 1919.6195 | 1940.8654 | 1914.4396 | 0 |
| 1729890000 | 1912.5543 | 7.41 | 0.39 | 1899.0043 | 1915.7037 | 1897.2443 | 0 |
| 1729803600 | 1905.1412 | 4.88 | 0.26 | 1907.2201 | 1920.9763 | 1904.666 | 0 |
| 1729717200 | 1900.2563 | 3.78 | 0.20 | 1902.0539 | 1907.7495 | 1890.07 | 0 |
| 1729630800 | 1896.4718 | 0.85 | 0.04 | 1897.8359 | 1900.021 | 1878.169 | 0 |
| 1729544400 | 1895.6224 | -16.66 | -0.87 | 1914.5933 | 1918.0663 | 1893.1873 | 0 |
| 1729285200 | 1912.2814 | 6.37 | 0.33 | 1904.969 | 1917.4662 | 1901.4956 | 0 |
| 1729198800 | 1905.9116 | 4.25 | 0.22 | 1910.4563 | 1917.0913 | 1904.2369 | 0 |
| 1729112400 | 1901.6657 | -2.43 | -0.13 | 1890.5367 | 1905.8073 | 1887.8732 | 0 |
| 1729026000 | 1904.0936 | -7.85 | -0.41 | 1923.8694 | 1924.2418 | 1902.1804 | 0 |
| 1728939600 | 1911.9402 | 0.38 | 0.02 | 1910.1228 | 1911.9402 | 1897.0854 | 0 |
| 1728680400 | 1911.5596 | 8.22 | 0.43 | 1904.7751 | 1914.48 | 1899.7052 | 0 |
| 1728594000 | 1903.3362 | -21.58 | -1.12 | 1921.9583 | 1922.4712 | 1894.7693 | 0 |
| 1728507600 | 1924.9125 | 4.61 | 0.24 | 1914.2567 | 1926.4766 | 1913.1794 | 0 |
| 1728421200 | 1920.3049 | -12.65 | -0.65 | 1917.9851 | 1929.6476 | 1912.7351 | 0 |
| 1728334800 | 1932.9561 | -6.29 | -0.32 | 1928.7151 | 1935.5513 | 1917.5765 | 0 |
| 1728075600 | 1939.244 | 13.79 | 0.72 | 1933.8847 | 1946.5113 | 1932.4537 | 0 |
| 1727989200 | 1925.4505 | -18.49 | -0.95 | 1941.6682 | 1941.6682 | 1921.7109 | 0 |
| 1727902800 | 1943.9438 | 1.75 | 0.09 | 1943.318 | 1944.8169 | 1932.418 | 0 |
| 1727816400 | 1942.1947 | -15.74 | -0.80 | 1957.8145 | 1968.403 | 1938.2578 | 0 |
| 1727730000 | 1957.9385 | -13.54 | -0.69 | 1976.89 | 1977.8609 | 1951.0371 | 0 |
| 1727470800 | 1971.4826 | -1.95 | -0.10 | 1977.2543 | 1979.4193 | 1965.2219 | 0 |
| 1727384400 | 1973.4357 | 19.72 | 1.01 | 1966.1598 | 1980.4327 | 1959.7584 | 0 |
| 1727298000 | 1953.7145 | 10.96 | 0.56 | 1950.9907 | 1958.8073 | 1947.6515 | 0 |
| 1727211600 | 1942.7589 | 2.29 | 0.12 | 1954.9864 | 1955.154 | 1935.864 | 0 |
| 1727125200 | 1940.4698 | 10.19 | 0.53 | 1919.7602 | 1947.6241 | 1919.1697 | 0 |
| 1726866000 | 1930.2777 | -14.08 | -0.72 | 1937.8709 | 1947.8775 | 1926.9546 | 0 |
| 1726779600 | 1944.3619 | 40.68 | 2.14 | 1926.7749 | 1950.5238 | 1926.5206 | 0 |
| 1726693200 | 1903.6835 | -3.54 | -0.19 | 1898.7156 | 1904.4796 | 1893.8357 | 0 |
| 1726606800 | 1907.2257 | 25.44 | 1.35 | 1892.7464 | 1911.2815 | 1892.4125 | 0 |
| 1726520400 | 1881.7811 | 0.82 | 0.04 | 1879.9719 | 1886.0695 | 1873.0123 | 0 |
| 1726261200 | 1880.9617 | 18.54 | 1.00 | 1870.3341 | 1884.4652 | 1868.5062 | 0 |
| 1726174800 | 1862.4197 | 12.87 | 0.70 | 1881.6375 | 1884.6337 | 1854.7856 | 0 |
| 1726088400 | 1849.5523 | -10.48 | -0.56 | 1869.9759 | 1873.5216 | 1843.0564 | 0 |
| 1726002000 | 1860.0296 | -7.53 | -0.40 | 1871.6173 | 1880.523 | 1855.6006 | 0 |
| 1725915600 | 1867.5568 | 26.44 | 1.44 | 1854.9298 | 1870.8694 | 1850.8422 | 0 |
| 1725656400 | 1841.1139 | -17.79 | -0.96 | 1845.3827 | 1866.2003 | 1839.6498 | 0 |
| 1725570000 | 1858.8992 | -1.54 | -0.08 | 1864.0056 | 1869.3406 | 1854.2439 | 0 |
| 1725483600 | 1860.4389 | -20.27 | -1.08 | 1863.7797 | 1867.5193 | 1853.6469 | 0 |
| 1725397200 | 1880.7126 | -37.8 | -1.97 | 1903.4823 | 1906.391 | 1880.544 | 0 |
| 1725051600 | 1918.5089 | 14.69 | 0.77 | 1910.5387 | 1922.2218 | 1909.6095 | 0 |
| 1724965200 | 1903.818 | 13.77 | 0.73 | 1895.8421 | 1906.6384 | 1894.6875 | 0 |
