Hot Features
프리미엄
OMX Stockholm Large Cap GI (OMXSLCGI)
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 | 526.8386 | 4.88 | 0.93 | 522.88401 | 526.8386 | 522.64971 | 0 |
| 1737151200 | 521.9595 | 5.25 | 1.02 | 518.08924 | 523.52581 | 518.08248 | 0 |
| 1737064800 | 516.71352 | 3.77 | 0.73 | 516.12079 | 517.06946 | 514.26432 | 0 |
| 1736978400 | 512.94699 | 11.61 | 2.32 | 503.11235 | 513.25903 | 503.0214 | 0 |
| 1736892000 | 501.33371 | 2.14 | 0.43 | 503.8744 | 504.70298 | 500.59211 | 0 |
| 1736805600 | 499.1931 | -3.26 | -0.65 | 500.27419 | 500.95191 | 496.27241 | 0 |
| 1736546400 | 502.45785 | -4.56 | -0.90 | 507.10243 | 508.77517 | 502.07102 | 0 |
| 1736373600 | 507.01497 | -1.61 | -0.32 | 510.09845 | 511.60488 | 504.7045 | 0 |
| 1736287200 | 508.62153 | 4.02 | 0.80 | 508.55392 | 513.10509 | 506.36964 | 0 |
| 1736200800 | 504.5991 | 0 | 0.00 | 504.5991 | 504.5991 | 504.5991 | 0 |
| 1735941600 | 504.5991 | -0.7 | -0.14 | 505.35046 | 506.91952 | 503.68142 | 0 |
| 1735855200 | 505.30116 | 5.92 | 1.19 | 503.37931 | 505.30116 | 500.44115 | 0 |
| 1735682400 | 499.38181 | 0 | 0.00 | 499.38181 | 499.38181 | 499.38181 | 0 |
| 1735596000 | 499.38181 | -1.59 | -0.32 | 499.61524 | 501.54999 | 496.67168 | 0 |
| 1735336800 | 500.96894 | 4.4 | 0.89 | 498.17068 | 501.86326 | 498.17068 | 0 |
| 1735250400 | 496.5695 | 0 | 0.00 | 496.5695 | 496.5695 | 496.5695 | 0 |
| 1735077600 | 496.5695 | 0 | 0.00 | 496.5695 | 496.5695 | 496.5695 | 0 |
| 1734991200 | 496.5695 | -0.87 | -0.18 | 495.56397 | 497.83878 | 494.5717 | 0 |
| 1734732000 | 497.44005 | 0.35 | 0.07 | 493.612 | 497.81264 | 489.20763 | 0 |
| 1734645600 | 497.08831 | -12.47 | -2.45 | 501.69726 | 503.87495 | 496.22521 | 0 |
| 1734559200 | 509.56276 | 1.66 | 0.33 | 508.14007 | 511.85505 | 507.464 | 0 |
| 1734472800 | 507.90725 | -2.55 | -0.50 | 508.71418 | 509.829 | 507.29452 | 0 |
| 1734386400 | 510.45903 | -2.14 | -0.42 | 511.55346 | 512.20322 | 509.21767 | 0 |
| 1734127200 | 512.5986 | -3.13 | -0.61 | 516.54768 | 518.02943 | 512.01081 | 0 |
| 1734040800 | 515.72838 | -3.36 | -0.65 | 519.04342 | 519.25805 | 515.05426 | 0 |
| 1733954400 | 519.09304 | -0.73 | -0.14 | 519.29048 | 520.85799 | 517.756 | 0 |
| 1733868000 | 519.82398 | -3.65 | -0.70 | 522.02736 | 522.5508 | 519.57557 | 0 |
| 1733781600 | 523.47029 | -0.18 | -0.03 | 525.47455 | 526.0956 | 522.59579 | 0 |
| 1733522400 | 523.6522 | 2.67 | 0.51 | 520.60433 | 523.88363 | 520.60433 | 0 |
| 1733436000 | 520.97794 | 0.6 | 0.11 | 520.58729 | 521.8522 | 519.92718 | 0 |
| 1733349600 | 520.37951 | 4.83 | 0.94 | 517.99068 | 521.02778 | 517.97071 | 0 |
| 1733263200 | 515.54918 | 3.79 | 0.74 | 512.56543 | 516.90158 | 512.56543 | 0 |
| 1733176800 | 511.75661 | 5.74 | 1.13 | 504.69851 | 513.50692 | 504.55868 | 0 |
| 1732917600 | 506.01429 | 4.67 | 0.93 | 503.55515 | 506.04041 | 501.58504 | 0 |
| 1732744800 | 501.34763 | 1.66 | 0.33 | 500.15591 | 501.72348 | 498.29568 | 0 |
| 1732658400 | 499.68298 | -3.73 | -0.74 | 499.68445 | 501.74828 | 498.43347 | 0 |
| 1732572000 | 503.41712 | 2.01 | 0.40 | 505.11197 | 505.11197 | 501.74134 | 0 |
| 1732312800 | 501.41088 | 5 | 1.01 | 498.80527 | 502.39223 | 495.23152 | 0 |
| 1732226400 | 496.40807 | 2.23 | 0.45 | 492.88116 | 496.66965 | 490.35692 | 0 |
| 1732140000 | 494.18188 | -2.71 | -0.54 | 500.17153 | 500.9962 | 494.11682 | 0 |
| 1732053600 | 496.88839 | -2.78 | -0.56 | 500.73535 | 501.39411 | 490.87684 | 0 |
| 1731967200 | 499.66606 | -1.82 | -0.36 | 501.64932 | 502.83247 | 497.20731 | 0 |
| 1731708000 | 501.48231 | -6.11 | -1.20 | 503.05144 | 506.49556 | 500.90752 | 0 |
| 1731621600 | 507.59608 | 3.9 | 0.77 | 504.69622 | 508.20936 | 503.3091 | 0 |
| 1731535200 | 503.69519 | -1.99 | -0.39 | 505.00308 | 506.58207 | 500.19293 | 0 |
| 1731448800 | 505.68981 | -12.52 | -2.42 | 512.85857 | 513.68065 | 505.03985 | 0 |
| 1731362400 | 518.21387 | 3.79 | 0.74 | 518.55916 | 520.81146 | 518.12237 | 0 |
| 1731103200 | 514.42881 | -3.47 | -0.67 | 515.6027 | 517.40671 | 511.95631 | 0 |
| 1731016800 | 517.89831 | 8.48 | 1.66 | 512.50239 | 519.93364 | 512.50239 | 0 |
| 1730930400 | 509.4207 | -4.7 | -0.92 | 521.40193 | 524.37381 | 509.4207 | 0 |
| 1730844000 | 514.12563 | 0.05 | 0.01 | 512.31402 | 515.1647 | 510.98007 | 0 |
| 1730757600 | 514.07095 | 3.09 | 0.61 | 513.98248 | 515.82895 | 512.90931 | 0 |
| 1730494800 | 510.97923 | 1.89 | 0.37 | 509.97568 | 512.6459 | 509.97568 | 0 |
| 1730408400 | 509.08457 | -6.12 | -1.19 | 511.11787 | 512.37226 | 507.88652 | 0 |
| 1730322000 | 515.2034 | -6.23 | -1.20 | 520.49963 | 521.49965 | 515.05471 | 0 |
| 1730235600 | 521.43559 | -2.96 | -0.57 | 526.18556 | 527.0401 | 521.43559 | 0 |
| 1730149200 | 524.39851 | 6.2 | 1.20 | 520.49018 | 525.399 | 519.13441 | 0 |
| 1729890000 | 518.20018 | 3.86 | 0.75 | 514.25561 | 519.56822 | 513.91936 | 0 |
| 1729803600 | 514.34406 | -1.43 | -0.28 | 516.02914 | 518.58915 | 514.34406 | 0 |
| 1729717200 | 515.76915 | 0.92 | 0.18 | 516.321 | 517.93447 | 513.06092 | 0 |
| 1729630800 | 514.84586 | -2 | -0.39 | 516.0025 | 516.0025 | 510.08012 | 0 |
