Hot Features
프리미엄
OMX Stockholm 40 Equal Weighted Excess Return (OMXS40ER)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 1396.06 | 14.43 | 1.04 | 1386.31 | 1397.23 | 1386.31 | 0 |
| 1735250400 | 1381.63 | 0 | 0.00 | 1381.63 | 1381.63 | 1381.63 | 0 |
| 1735077600 | 1381.63 | 0 | 0.00 | 1381.63 | 1381.63 | 1381.63 | 0 |
| 1734991200 | 1381.63 | 0.37 | 0.03 | 1378.69 | 1384.34 | 1376.32 | 0 |
| 1734732000 | 1381.26 | -1.38 | -0.10 | 1371.21 | 1381.83 | 1358.7 | 0 |
| 1734645600 | 1382.64 | -36.4 | -2.57 | 1397.28 | 1403.16 | 1379.29 | 0 |
| 1734559200 | 1419.04 | 8.76 | 0.62 | 1410.91 | 1425.09 | 1410.81 | 0 |
| 1734472800 | 1410.28 | -9.88 | -0.70 | 1414.58 | 1417.57 | 1410.28 | 0 |
| 1734386400 | 1420.16 | -7.23 | -0.51 | 1424.74 | 1425.4 | 1416.06 | 0 |
| 1734127200 | 1427.39 | -10.6 | -0.74 | 1437.44 | 1441.71 | 1426.35 | 0 |
| 1734040800 | 1437.99 | -7.9 | -0.55 | 1446.43 | 1446.57 | 1434.99 | 0 |
| 1733954400 | 1445.89 | 0.61 | 0.04 | 1442.94 | 1450.31 | 1440.47 | 0 |
| 1733868000 | 1445.28 | -11.58 | -0.79 | 1450.81 | 1454.03 | 1445.28 | 0 |
| 1733781600 | 1456.8599 | 4.02 | 0.28 | 1457.6 | 1460.83 | 1454.31 | 0 |
| 1733522400 | 1452.84 | 11.3 | 0.78 | 1443.22 | 1453.34 | 1443.22 | 0 |
| 1733436000 | 1441.54 | 4.43 | 0.31 | 1438.52 | 1443.53 | 1437.8699 | 0 |
| 1733349600 | 1437.1099 | 11.66 | 0.82 | 1430.19 | 1439.21 | 1430.09 | 0 |
| 1733263200 | 1425.45 | 7.42 | 0.52 | 1418.8699 | 1430.13 | 1418.76 | 0 |
| 1733176800 | 1418.03 | 12.69 | 0.90 | 1400.57 | 1425.82 | 1400.31 | 0 |
| 1732917600 | 1405.34 | 6.4 | 0.46 | 1403.3699 | 1406.06 | 1395.21 | 0 |
| 1732744800 | 1398.94 | 6.18 | 0.44 | 1394.55 | 1399.24 | 1389.32 | 0 |
| 1732658400 | 1392.76 | -13.63 | -0.97 | 1393.69 | 1398.89 | 1389.64 | 0 |
| 1732572000 | 1406.39 | 10.75 | 0.77 | 1408.43 | 1408.43 | 1397.81 | 0 |
| 1732312800 | 1395.64 | 12.72 | 0.92 | 1389.67 | 1399.13 | 1378.77 | 0 |
| 1732226400 | 1382.92 | 0.54 | 0.04 | 1379.21 | 1383.76 | 1368.32 | 0 |
| 1732140000 | 1382.38 | -10.73 | -0.77 | 1401.22 | 1404.07 | 1381.53 | 0 |
| 1732053600 | 1393.1099 | -6.44 | -0.46 | 1406.94 | 1409.26 | 1376.32 | 0 |
| 1731967200 | 1399.55 | -7.26 | -0.52 | 1408.27 | 1412.48 | 1393.46 | 0 |
| 1731708000 | 1406.81 | -15.43 | -1.08 | 1410.73 | 1422.9 | 1404.54 | 0 |
| 1731621600 | 1422.24 | 14.61 | 1.04 | 1409.27 | 1422.92 | 1404.51 | 0 |
| 1731535200 | 1407.63 | -2.45 | -0.17 | 1408.91 | 1413.3 | 1397.3599 | 0 |
| 1731448800 | 1410.08 | -36.07 | -2.49 | 1431.02 | 1431.85 | 1408.19 | 0 |
| 1731362400 | 1446.15 | 3.62 | 0.25 | 1452.51 | 1455.76 | 1445.63 | 0 |
| 1731103200 | 1442.53 | -11.26 | -0.77 | 1444.82 | 1450.08 | 1436.05 | 0 |
| 1731016800 | 1453.79 | 19.63 | 1.37 | 1444.46 | 1459.77 | 1444.16 | 0 |
| 1730930400 | 1434.16 | -23.86 | -1.64 | 1466.45 | 1473.83 | 1434.08 | 0 |
| 1730844000 | 1458.02 | 0.07 | 0.00 | 1456.26 | 1462.77 | 1448.66 | 0 |
| 1730757600 | 1457.95 | 2.75 | 0.19 | 1455.83 | 1462.52 | 1451.74 | 0 |
| 1730494800 | 1455.2 | 6.3 | 0.43 | 1448.7 | 1458.74 | 1448.7 | 0 |
| 1730408400 | 1448.9 | -20.5 | -1.40 | 1469.2 | 1469.2 | 1445.53 | 0 |
| 1730322000 | 1469.4 | -16.82 | -1.13 | 1486.01 | 1488.7 | 1469.09 | 0 |
| 1730235600 | 1486.22 | -6.06 | -0.41 | 1492.07 | 1500.17 | 1485.85 | 0 |
| 1730149200 | 1492.28 | 19.34 | 1.31 | 1472.34 | 1494.14 | 1472.34 | 0 |
| 1729890000 | 1472.94 | 5.51 | 0.38 | 1462.35 | 1475.3 | 1461.18 | 0 |
| 1729803600 | 1467.43 | 3.56 | 0.24 | 1469.32 | 1479.63 | 1467.43 | 0 |
| 1729717200 | 1463.8699 | 2.71 | 0.19 | 1465.29 | 1469.64 | 1456.06 | 0 |
| 1729630800 | 1461.16 | 0.46 | 0.03 | 1461.97 | 1463.8599 | 1447.06 | 0 |
| 1729544400 | 1460.7 | -13.22 | -0.90 | 1475.46 | 1477.94 | 1458.8699 | 0 |
| 1729285200 | 1473.92 | 5.09 | 0.35 | 1468.28 | 1477.8599 | 1465.69 | 0 |
| 1729198800 | 1468.83 | 3.07 | 0.21 | 1472.34 | 1477.45 | 1467.6 | 0 |
| 1729112400 | 1465.76 | -2.07 | -0.14 | 1457.18 | 1468.91 | 1455.18 | 0 |
| 1729026000 | 1467.83 | -6.25 | -0.42 | 1483.25 | 1483.25 | 1466.3599 | 0 |
| 1728939600 | 1474.08 | 0.49 | 0.03 | 1472.65 | 1474.08 | 1462.63 | 0 |
| 1728680400 | 1473.59 | 6.15 | 0.42 | 1468.13 | 1475.82 | 1464.51 | 0 |
| 1728594000 | 1467.44 | -16.84 | -1.13 | 1481.91 | 1482.14 | 1460.84 | 0 |
| 1728507600 | 1484.28 | 3.35 | 0.23 | 1475.95 | 1485.35 | 1475.26 | 0 |
| 1728421200 | 1480.93 | -9.96 | -0.67 | 1479.18 | 1488.13 | 1475.1099 | 0 |
| 1728334800 | 1490.89 | -5.39 | -0.36 | 1487.75 | 1492.88 | 1479.05 | 0 |
| 1728075600 | 1496.28 | 10.44 | 0.70 | 1492.23 | 1501.88 | 1491.09 | 0 |
| 1727989200 | 1485.84 | -14.48 | -0.97 | 1497.77 | 1498.08 | 1483.03 | 0 |
| 1727902800 | 1500.32 | 1.14 | 0.08 | 1499.92 | 1500.85 | 1491.49 | 0 |
| 1727816400 | 1499.18 | -11.84 | -0.78 | 1511.24 | 1519.31 | 1496.27 | 0 |
| 1727730000 | 1511.02 | -11.08 | -0.73 | 1525.8699 | 1526.38 | 1505.72 | 0 |
