Hot Features
프리미엄
OMX Stockholm Benchmark ESG Responsible Capped (OMXSBESGCAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1023.2161 | 13.08 | 1.30 | 1013.7403 | 1026.1457 | 1013.724 | 0 |
| 1737064800 | 1010.1314 | 7.79 | 0.78 | 1008.6703 | 1011.0167 | 1005.0115 | 0 |
| 1736978400 | 1002.3429 | 21.93 | 2.24 | 983.44254 | 1003.2285 | 983.25422 | 0 |
| 1736892000 | 980.41063 | 3.17 | 0.32 | 986.64506 | 987.25305 | 978.88427 | 0 |
| 1736805600 | 977.23886 | -6.06 | -0.62 | 978.58736 | 980.52521 | 970.897 | 0 |
| 1736546400 | 983.2993 | -7.43 | -0.75 | 992.10722 | 995.64847 | 982.3431 | 0 |
| 1736373600 | 990.73359 | -2.98 | -0.30 | 995.65274 | 999.14587 | 985.39429 | 0 |
| 1736287200 | 993.70879 | 7.95 | 0.81 | 993.29223 | 1001.8865 | 989.22721 | 0 |
| 1736200800 | 985.75521 | 0 | 0.00 | 985.75521 | 985.75521 | 985.75521 | 0 |
| 1735941600 | 985.75521 | -0.98 | -0.10 | 986.33206 | 990.40368 | 983.66787 | 0 |
| 1735855200 | 986.73149 | 11.45 | 1.17 | 982.85522 | 986.73705 | 976.6767 | 0 |
| 1735682400 | 975.28365 | 0 | 0.00 | 975.28365 | 975.28365 | 975.28365 | 0 |
| 1735596000 | 975.28365 | -3.14 | -0.32 | 975.37252 | 979.63847 | 969.90008 | 0 |
| 1735336800 | 978.4199 | 7.96 | 0.82 | 972.86246 | 979.89254 | 972.86246 | 0 |
| 1735250400 | 970.4625 | 0 | 0.00 | 970.4625 | 970.4625 | 970.4625 | 0 |
| 1735077600 | 970.4625 | 0 | 0.00 | 970.4625 | 970.4625 | 970.4625 | 0 |
| 1734991200 | 970.4625 | 0.09 | 0.01 | 967.89627 | 973.08928 | 966.27708 | 0 |
| 1734732000 | 970.37669 | -0.36 | -0.04 | 963.76898 | 971.16429 | 954.41644 | 0 |
| 1734645600 | 970.7328 | -25.15 | -2.53 | 980.43506 | 984.81991 | 968.51215 | 0 |
| 1734559200 | 995.88407 | 2.84 | 0.29 | 993.28078 | 1000.7997 | 991.87728 | 0 |
| 1734472800 | 993.04115 | -3.74 | -0.38 | 993.42093 | 996.24077 | 990.97685 | 0 |
| 1734386400 | 996.78191 | -3.93 | -0.39 | 998.98639 | 1000.2021 | 994.61968 | 0 |
| 1734127200 | 1000.7121 | -6.2 | -0.62 | 1007.8446 | 1010.9407 | 999.21072 | 0 |
| 1734040800 | 1006.9081 | -5.73 | -0.57 | 1012.7692 | 1013.9151 | 1005.4095 | 0 |
| 1733954400 | 1012.6403 | -0.91 | -0.09 | 1013.0488 | 1015.7774 | 1010.0644 | 0 |
| 1733868000 | 1013.5496 | -7.99 | -0.78 | 1018.1274 | 1019.08 | 1013.4924 | 0 |
| 1733781600 | 1021.5394 | 0.83 | 0.08 | 1024.7467 | 1026.0272 | 1019.671 | 0 |
| 1733522400 | 1020.7123 | 5.19 | 0.51 | 1014.5656 | 1021.4021 | 1014.4761 | 0 |
| 1733436000 | 1015.5216 | 1.12 | 0.11 | 1014.5082 | 1016.7275 | 1013.4505 | 0 |
| 1733349600 | 1014.4052 | 8.89 | 0.88 | 1010.2901 | 1015.8954 | 1010.0134 | 0 |
| 1733263200 | 1005.5165 | 7.63 | 0.77 | 999.60474 | 1008.6467 | 999.30491 | 0 |
| 1733176800 | 997.8816 | 12.17 | 1.23 | 983.35001 | 1001.7752 | 983.18997 | 0 |
| 1732917600 | 985.71215 | 8.46 | 0.87 | 981.93478 | 986.22459 | 978.09164 | 0 |
| 1732744800 | 977.24818 | 2.96 | 0.30 | 974.82748 | 978.0682 | 970.98147 | 0 |
| 1732658400 | 974.29314 | -7.62 | -0.78 | 974.02338 | 978.13955 | 971.72966 | 0 |
| 1732572000 | 981.91305 | 3.35 | 0.34 | 984.98392 | 985.08354 | 977.64678 | 0 |
| 1732312800 | 978.56751 | 9.52 | 0.98 | 973.50724 | 980.44373 | 966.17918 | 0 |
| 1732226400 | 969.0495 | 3.97 | 0.41 | 962.31896 | 969.58497 | 957.06783 | 0 |
| 1732140000 | 965.08272 | -4.47 | -0.46 | 976.44523 | 978.10338 | 964.64715 | 0 |
| 1732053600 | 969.55298 | -6.07 | -0.62 | 977.28813 | 978.60001 | 957.48092 | 0 |
| 1731967200 | 975.62634 | -3.31 | -0.34 | 979.43603 | 981.65139 | 970.83181 | 0 |
| 1731708000 | 978.93466 | -11.54 | -1.17 | 981.07193 | 988.83991 | 977.7211 | 0 |
| 1731621600 | 990.47517 | 7.78 | 0.79 | 985.00455 | 992.37446 | 981.66296 | 0 |
| 1731535200 | 982.69933 | -3.75 | -0.38 | 985.08961 | 987.98351 | 975.84706 | 0 |
| 1731448800 | 986.45133 | -24.93 | -2.47 | 1000.5332 | 1002.4189 | 984.97383 | 0 |
| 1731362400 | 1011.385 | 6.64 | 0.66 | 1012.3034 | 1016.3848 | 1011.0765 | 0 |
| 1731103200 | 1004.7479 | -7.9 | -0.78 | 1007.214 | 1010.763 | 999.58873 | 0 |
| 1731016800 | 1012.6477 | 15.32 | 1.54 | 1002.6968 | 1016.931 | 1002.508 | 0 |
| 1730930400 | 997.32528 | -9.17 | -0.91 | 1020.4084 | 1026.2102 | 997.29041 | 0 |
| 1730844000 | 1006.4989 | -0.71 | -0.07 | 1003.4765 | 1009.098 | 1000.1416 | 0 |
| 1730757600 | 1007.2049 | 6.27 | 0.63 | 1006.8914 | 1010.5609 | 1005.044 | 0 |
| 1730494800 | 1000.9394 | 3.89 | 0.39 | 998.38977 | 1004.0693 | 998.38977 | 0 |
| 1730408400 | 997.05176 | -11.76 | -1.17 | 1000.5361 | 1003.451 | 994.42507 | 0 |
| 1730322000 | 1008.8086 | -13.04 | -1.28 | 1019.9628 | 1021.8158 | 1008.3489 | 0 |
| 1730235600 | 1021.8447 | -4.81 | -0.47 | 1029.8611 | 1032.89 | 1021.8393 | 0 |
| 1730149200 | 1026.6534 | 13.13 | 1.30 | 1017.4991 | 1028.414 | 1015.6449 | 0 |
| 1729890000 | 1013.5219 | 9.78 | 0.97 | 1005.4458 | 1015.7547 | 1004.5964 | 0 |
| 1729803600 | 1003.7438 | -6.68 | -0.66 | 1008.8096 | 1013.0072 | 1003.7002 | 0 |
| 1729717200 | 1010.4199 | 3.31 | 0.33 | 1010.7376 | 1014.1165 | 1004.0958 | 0 |
| 1729630800 | 1007.1078 | -5.38 | -0.53 | 1010.8899 | 1010.8899 | 998.37761 | 0 |
| 1729544400 | 1012.4894 | -8.66 | -0.85 | 1019.5082 | 1022.517 | 1011.0832 | 0 |
