Hot Features
프리미엄
OMX Stockholm 50 Equal Weighted (OMXS50EW)
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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 1147.5737 | 10.67 | 0.94 | 1147.5737 | 1147.5737 | 1147.5737 | 0 |
| 1737151200 | 1136.9016 | 9.06 | 0.80 | 1136.9016 | 1136.9016 | 1136.9016 | 0 |
| 1737064800 | 1127.8394 | 11.73 | 1.05 | 1127.8394 | 1127.8394 | 1127.8394 | 0 |
| 1736978400 | 1116.1092 | 24.8 | 2.27 | 1116.1092 | 1116.1092 | 1116.1092 | 0 |
| 1736892000 | 1091.3067 | 3.26 | 0.30 | 1091.3067 | 1091.3067 | 1091.3067 | 0 |
| 1736805600 | 1088.0438 | -4.17 | -0.38 | 1088.0438 | 1088.0438 | 1088.0438 | 0 |
| 1736546400 | 1092.2106 | -11.89 | -1.08 | 1092.2106 | 1092.2106 | 1092.2106 | 0 |
| 1736373600 | 1104.1012 | -8.21 | -0.74 | 1104.1012 | 1104.1012 | 1104.1012 | 0 |
| 1736287200 | 1112.3106 | 2.42 | 0.22 | 1112.3106 | 1112.3106 | 1112.3106 | 0 |
| 1736200800 | 1109.8877 | 0 | 0.00 | 1109.8877 | 1109.8877 | 1109.8877 | 0 |
| 1735941600 | 1109.8877 | -3.74 | -0.34 | 1109.8877 | 1109.8877 | 1109.8877 | 0 |
| 1735855200 | 1113.6261 | 14.64 | 1.33 | 1113.6261 | 1113.6261 | 1113.6261 | 0 |
| 1735682400 | 1098.988 | 0 | 0.00 | 1098.988 | 1098.988 | 1098.988 | 0 |
| 1735596000 | 1098.988 | -3.08 | -0.28 | 1098.988 | 1098.988 | 1098.988 | 0 |
| 1735336800 | 1102.0663 | 8.89 | 0.81 | 1102.0663 | 1102.0663 | 1102.0663 | 0 |
| 1735250400 | 1093.176 | 0 | 0.00 | 1093.176 | 1093.176 | 1093.176 | 0 |
| 1735077600 | 1093.176 | 0 | 0.00 | 1093.176 | 1093.176 | 1093.176 | 0 |
| 1734991200 | 1093.176 | -1.47 | -0.13 | 1093.176 | 1093.176 | 1093.176 | 0 |
| 1734732000 | 1094.6447 | 1.95 | 0.18 | 1094.6447 | 1094.6447 | 1094.6447 | 0 |
| 1734645600 | 1092.6926 | -26.51 | -2.37 | 1092.6926 | 1092.6926 | 1092.6926 | 0 |
| 1734559200 | 1119.2019 | 2.12 | 0.19 | 1119.2019 | 1119.2019 | 1119.2019 | 0 |
| 1734472800 | 1117.0864 | -5.14 | -0.46 | 1117.0864 | 1117.0864 | 1117.0864 | 0 |
| 1734386400 | 1122.2256 | -5.35 | -0.47 | 1122.2256 | 1122.2256 | 1122.2256 | 0 |
| 1734127200 | 1127.5739 | -6.76 | -0.60 | 1127.5739 | 1127.5739 | 1127.5739 | 0 |
| 1734040800 | 1134.3309 | -8.84 | -0.77 | 1134.3309 | 1134.3309 | 1134.3309 | 0 |
| 1733954400 | 1143.167 | 0.4 | 0.03 | 1143.167 | 1143.167 | 1143.167 | 0 |
| 1733868000 | 1142.7705 | -7.11 | -0.62 | 1142.7705 | 1142.7705 | 1142.7705 | 0 |
| 1733781600 | 1149.8758 | -1.74 | -0.15 | 1149.8758 | 1149.8758 | 1149.8758 | 0 |
| 1733522400 | 1151.6154 | 7.2 | 0.63 | 1151.6154 | 1151.6154 | 1151.6154 | 0 |
| 1733436000 | 1144.4197 | 0.09 | 0.01 | 1144.4197 | 1144.4197 | 1144.4197 | 0 |
| 1733349600 | 1144.3332 | 10.92 | 0.96 | 1144.3332 | 1144.3332 | 1144.3332 | 0 |
| 1733263200 | 1133.4155 | 7.81 | 0.69 | 1133.4155 | 1133.4155 | 1133.4155 | 0 |
| 1733176800 | 1125.6104 | 14.31 | 1.29 | 1125.6104 | 1125.6104 | 1125.6104 | 0 |
| 1732917600 | 1111.3045 | 7.38 | 0.67 | 1111.3045 | 1111.3045 | 1111.3045 | 0 |
| 1732744800 | 1103.929 | 4.79 | 0.44 | 1103.929 | 1103.929 | 1103.929 | 0 |
| 1732658400 | 1099.1368 | -9.24 | -0.83 | 1099.1368 | 1099.1368 | 1099.1368 | 0 |
| 1732572000 | 1108.3762 | 8.31 | 0.76 | 1108.3762 | 1108.3762 | 1108.3762 | 0 |
| 1732312800 | 1100.0658 | 11.33 | 1.04 | 1100.0658 | 1100.0658 | 1100.0658 | 0 |
| 1732226400 | 1088.7331 | 2.16 | 0.20 | 1088.7331 | 1088.7331 | 1088.7331 | 0 |
| 1732140000 | 1086.578 | -6.38 | -0.58 | 1086.578 | 1086.578 | 1086.578 | 0 |
| 1732053600 | 1092.9613 | -5.35 | -0.49 | 1092.9613 | 1092.9613 | 1092.9613 | 0 |
| 1731967200 | 1098.3099 | -5.7 | -0.52 | 1098.3099 | 1098.3099 | 1098.3099 | 0 |
| 1731708000 | 1104.0076 | -12.75 | -1.14 | 1104.0076 | 1104.0076 | 1104.0076 | 0 |
| 1731621600 | 1116.7556 | 9.71 | 0.88 | 1116.7556 | 1116.7556 | 1116.7556 | 0 |
| 1731535200 | 1107.0442 | -5.06 | -0.46 | 1107.0442 | 1107.0442 | 1107.0442 | 0 |
| 1731448800 | 1112.1075 | -23.75 | -2.09 | 1112.1075 | 1112.1075 | 1112.1075 | 0 |
| 1731362400 | 1135.862 | 5.52 | 0.49 | 1135.862 | 1135.862 | 1135.862 | 0 |
| 1731103200 | 1130.343 | -6.05 | -0.53 | 1130.343 | 1130.343 | 1130.343 | 0 |
| 1731016800 | 1136.3919 | 19.23 | 1.72 | 1136.3919 | 1136.3919 | 1136.3919 | 0 |
| 1730930400 | 1117.1576 | -15.23 | -1.34 | 1117.1576 | 1117.1576 | 1117.1576 | 0 |
| 1730844000 | 1132.3867 | -0.84 | -0.07 | 1132.3867 | 1132.3867 | 1132.3867 | 0 |
| 1730757600 | 1133.2228 | 9.44 | 0.84 | 1133.2228 | 1133.2228 | 1133.2228 | 0 |
| 1730494800 | 1123.7804 | 5.68 | 0.51 | 1123.7804 | 1123.7804 | 1123.7804 | 0 |
| 1730408400 | 1118.1051 | -13.85 | -1.22 | 1118.1051 | 1118.1051 | 1118.1051 | 0 |
| 1730322000 | 1131.9541 | -13.97 | -1.22 | 1131.9541 | 1131.9541 | 1131.9541 | 0 |
| 1730235600 | 1145.9289 | -7.05 | -0.61 | 1145.9289 | 1145.9289 | 1145.9289 | 0 |
| 1730149200 | 1152.9822 | 13.93 | 1.22 | 1152.9822 | 1152.9822 | 1152.9822 | 0 |
| 1729890000 | 1139.0545 | 13.65 | 1.21 | 1139.0545 | 1139.0545 | 1139.0545 | 0 |
| 1729803600 | 1125.4058 | -1.99 | -0.18 | 1125.4058 | 1125.4058 | 1125.4058 | 0 |
| 1729717200 | 1127.3975 | 9.32 | 0.83 | 1127.3975 | 1127.3975 | 1127.3975 | 0 |
| 1729630800 | 1118.0795 | -5.86 | -0.52 | 1118.0795 | 1118.0795 | 1118.0795 | 0 |
