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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729544400 | 1123.9403 | -10.13 | -0.89 | 1123.9403 | 1123.9403 | 1123.9403 | 0 |
| 1729285200 | 1134.0683 | 5.4 | 0.48 | 1134.0683 | 1134.0683 | 1134.0683 | 0 |
| 1729198800 | 1128.6646 | 3.99 | 0.36 | 1128.6646 | 1128.6646 | 1128.6646 | 0 |
| 1729112400 | 1124.6714 | -2.14 | -0.19 | 1124.6714 | 1124.6714 | 1124.6714 | 0 |
| 1729026000 | 1126.8092 | -1.5 | -0.13 | 1126.8092 | 1126.8092 | 1126.8092 | 0 |
| 1728939600 | 1128.3117 | -0.73 | -0.06 | 1128.3117 | 1128.3117 | 1128.3117 | 0 |
| 1728680400 | 1129.0423 | 7.38 | 0.66 | 1129.0423 | 1129.0423 | 1129.0423 | 0 |
| 1728594000 | 1121.6579 | -14.91 | -1.31 | 1121.6579 | 1121.6579 | 1121.6579 | 0 |
| 1728507600 | 1136.571 | 5.52 | 0.49 | 1136.571 | 1136.571 | 1136.571 | 0 |
| 1728421200 | 1131.0535 | -6.7 | -0.59 | 1131.0535 | 1131.0535 | 1131.0535 | 0 |
| 1728334800 | 1137.7511 | -4.57 | -0.40 | 1137.7511 | 1137.7511 | 1137.7511 | 0 |
| 1728075600 | 1142.3195 | 5.12 | 0.45 | 1142.3195 | 1142.3195 | 1142.3195 | 0 |
| 1727989200 | 1137.1952 | -8.59 | -0.75 | 1137.1952 | 1137.1952 | 1137.1952 | 0 |
| 1727902800 | 1145.7819 | 3 | 0.26 | 1145.7819 | 1145.7819 | 1145.7819 | 0 |
| 1727816400 | 1142.7829 | -7.42 | -0.64 | 1142.7829 | 1142.7829 | 1142.7829 | 0 |
| 1727730000 | 1150.1996 | -3.87 | -0.34 | 1150.1996 | 1150.1996 | 1150.1996 | 0 |
| 1727470800 | 1154.071 | 0.24 | 0.02 | 1154.071 | 1154.071 | 1154.071 | 0 |
| 1727384400 | 1153.8321 | 16.74 | 1.47 | 1153.8321 | 1153.8321 | 1153.8321 | 0 |
| 1727298000 | 1137.0954 | 6.32 | 0.56 | 1137.0954 | 1137.0954 | 1137.0954 | 0 |
| 1727211600 | 1130.7721 | -0.08 | -0.01 | 1130.7721 | 1130.7721 | 1130.7721 | 0 |
| 1727125200 | 1130.8506 | 1.75 | 0.16 | 1130.8506 | 1130.8506 | 1130.8506 | 0 |
| 1726866000 | 1129.0983 | -6.01 | -0.53 | 1129.0983 | 1129.0983 | 1129.0983 | 0 |
| 1726779600 | 1135.1094 | 20.09 | 1.80 | 1135.1094 | 1135.1094 | 1135.1094 | 0 |
| 1726693200 | 1115.0151 | -6.52 | -0.58 | 1115.0151 | 1115.0151 | 1115.0151 | 0 |
| 1726606800 | 1121.5335 | 9.14 | 0.82 | 1121.5335 | 1121.5335 | 1121.5335 | 0 |
| 1726520400 | 1112.3956 | 1.12 | 0.10 | 1112.3956 | 1112.3956 | 1112.3956 | 0 |
| 1726261200 | 1111.2745 | 10.52 | 0.96 | 1111.2745 | 1111.2745 | 1111.2745 | 0 |
| 1726174800 | 1100.7503 | 11.04 | 1.01 | 1100.7503 | 1100.7503 | 1100.7503 | 0 |
| 1726088400 | 1089.7061 | -7.24 | -0.66 | 1089.7061 | 1089.7061 | 1089.7061 | 0 |
| 1726002000 | 1096.9491 | 0.71 | 0.06 | 1096.9491 | 1096.9491 | 1096.9491 | 0 |
| 1725915600 | 1096.2378 | 11.44 | 1.05 | 1096.2378 | 1096.2378 | 1096.2378 | 0 |
| 1725656400 | 1084.7988 | -8.12 | -0.74 | 1084.7988 | 1084.7988 | 1084.7988 | 0 |
| 1725570000 | 1092.9206 | -4.95 | -0.45 | 1092.9206 | 1092.9206 | 1092.9206 | 0 |
| 1725483600 | 1097.8695 | -11.52 | -1.04 | 1097.8695 | 1097.8695 | 1097.8695 | 0 |
| 1725397200 | 1109.3928 | -15.9 | -1.41 | 1109.3928 | 1109.3928 | 1109.3928 | 0 |
| 1725051600 | 1125.2926 | 5.42 | 0.48 | 1125.2926 | 1125.2926 | 1125.2926 | 0 |
| 1724965200 | 1119.873 | 8.92 | 0.80 | 1119.873 | 1119.873 | 1119.873 | 0 |
| 1724878800 | 1110.9493 | 1.76 | 0.16 | 1110.9493 | 1110.9493 | 1110.9493 | 0 |
