Hot Features
프리미엄
OMX Sweden Small Cap 30 ESG Responsible Gross Index (OMXSS30ESGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 954.13703 | -7.58 | -0.79 | 955.34358 | 958.01119 | 951.65924 | 0 |
| 1738274400 | 961.7204 | 12.48 | 1.31 | 954.80418 | 962.10193 | 952.91245 | 0 |
| 1738188000 | 949.24442 | 9.11 | 0.97 | 945.22065 | 949.81534 | 942.81137 | 0 |
| 1738101600 | 940.13007 | 7.36 | 0.79 | 936.07565 | 944.85489 | 935.16339 | 0 |
| 1738015200 | 932.76681 | -2.1 | -0.22 | 926.1368 | 934.25989 | 923.83048 | 0 |
| 1737756000 | 934.86261 | 0.81 | 0.09 | 942.60969 | 943.65199 | 931.02532 | 0 |
| 1737669600 | 934.05345 | 5.42 | 0.58 | 928.44047 | 934.05345 | 924.58414 | 0 |
| 1737583200 | 928.63321 | 2.9 | 0.31 | 928.27296 | 936.01847 | 926.51498 | 0 |
| 1737496800 | 925.73169 | 13.56 | 1.49 | 914.02313 | 925.73169 | 914.00699 | 0 |
| 1737151200 | 912.16982 | 6.04 | 0.67 | 909.02868 | 915.54168 | 908.76373 | 0 |
| 1737064800 | 906.12844 | 10.7 | 1.19 | 901.90077 | 906.94951 | 897.89051 | 0 |
| 1736978400 | 895.42907 | 21.07 | 2.41 | 880.46968 | 895.9147 | 878.05572 | 0 |
| 1736892000 | 874.35506 | 2.32 | 0.27 | 879.83632 | 881.32616 | 872.18126 | 0 |
| 1736805600 | 872.03191 | 0.23 | 0.03 | 874.38178 | 875.65952 | 866.3022 | 0 |
| 1736546400 | 871.80025 | -13.95 | -1.57 | 877.63055 | 882.18692 | 871.60431 | 0 |
| 1736373600 | 885.7502 | -9.89 | -1.10 | 897.6759 | 899.76199 | 883.7249 | 0 |
| 1736287200 | 895.64504 | -5.75 | -0.64 | 903.96145 | 911.34176 | 893.14584 | 0 |
| 1736200800 | 901.39668 | 0 | 0.00 | 901.39668 | 901.39668 | 901.39668 | 0 |
| 1735941600 | 901.39668 | -3.46 | -0.38 | 902.34888 | 906.28958 | 899.44954 | 0 |
| 1735855200 | 904.86131 | 14.96 | 1.68 | 899.97028 | 904.86131 | 895.83043 | 0 |
| 1735682400 | 889.89842 | 0 | 0.00 | 889.89842 | 889.89842 | 889.89842 | 0 |
| 1735596000 | 889.89842 | -3.3 | -0.37 | 890.86829 | 893.35027 | 885.45488 | 0 |
| 1735336800 | 893.19961 | 8.58 | 0.97 | 888.40617 | 896.50003 | 888.40617 | 0 |
| 1735250400 | 884.61776 | 0 | 0.00 | 884.61776 | 884.61776 | 884.61776 | 0 |
| 1735077600 | 884.61776 | 0 | 0.00 | 884.61776 | 884.61776 | 884.61776 | 0 |
| 1734991200 | 884.61776 | 0.35 | 0.04 | 879.55392 | 887.34811 | 877.79687 | 0 |
| 1734732000 | 884.26904 | 1.93 | 0.22 | 877.65473 | 885.34848 | 867.95999 | 0 |
| 1734645600 | 882.33711 | -24.16 | -2.67 | 893.01854 | 899.14137 | 881.38867 | 0 |
| 1734559200 | 906.50202 | 7.98 | 0.89 | 899.54238 | 910.17208 | 898.36906 | 0 |
| 1734472800 | 898.52196 | -5.05 | -0.56 | 901.47646 | 901.54768 | 895.73422 | 0 |
| 1734386400 | 903.57533 | -1.82 | -0.20 | 903.513 | 904.33266 | 898.53991 | 0 |
| 1734127200 | 905.39735 | -2.55 | -0.28 | 913.29945 | 915.10514 | 904.8984 | 0 |
| 1734040800 | 907.94691 | -7.94 | -0.87 | 916.85759 | 917.17975 | 907.73177 | 0 |
| 1733954400 | 915.88942 | 1.35 | 0.15 | 910.4463 | 920.53342 | 908.97575 | 0 |
| 1733868000 | 914.54069 | -3.06 | -0.33 | 913.21169 | 917.47611 | 908.86909 | 0 |
| 1733781600 | 917.59662 | 2.45 | 0.27 | 917.48609 | 920.97209 | 915.64676 | 0 |
| 1733522400 | 915.14599 | 9.76 | 1.08 | 906.21401 | 915.28957 | 906.20288 | 0 |
| 1733436000 | 905.38575 | -6.46 | -0.71 | 910.48771 | 913.1892 | 904.55607 | 0 |
| 1733349600 | 911.8409 | 15.23 | 1.70 | 900.67201 | 914.26839 | 900.33469 | 0 |
| 1733263200 | 896.60866 | 1.36 | 0.15 | 891.1824 | 898.383 | 891.08411 | 0 |
| 1733176800 | 895.24786 | 7.25 | 0.82 | 884.97422 | 896.77035 | 883.05262 | 0 |
| 1732917600 | 888.00203 | 9.17 | 1.04 | 882.66151 | 888.32537 | 880.2202 | 0 |
| 1732744800 | 878.83064 | 7.13 | 0.82 | 875.43261 | 878.83064 | 869.90339 | 0 |
| 1732658400 | 871.69639 | -9.64 | -1.09 | 875.24394 | 877.85038 | 869.59078 | 0 |
| 1732572000 | 881.34081 | 9.45 | 1.08 | 880.93852 | 883.16249 | 873.92649 | 0 |
| 1732312800 | 871.88693 | 14.75 | 1.72 | 863.01572 | 874.86623 | 858.96399 | 0 |
| 1732226400 | 857.13665 | -1.52 | -0.18 | 856.77662 | 857.70607 | 849.95668 | 0 |
| 1732140000 | 858.6602 | -7.41 | -0.86 | 872.16012 | 874.51814 | 857.2757 | 0 |
| 1732053600 | 866.07227 | -5.55 | -0.64 | 877.22249 | 879.44679 | 856.50317 | 0 |
| 1731967200 | 871.62625 | -10.13 | -1.15 | 879.95683 | 882.8911 | 868.83575 | 0 |
| 1731708000 | 881.75575 | -12.72 | -1.42 | 887.43497 | 894.09182 | 881.38838 | 0 |
| 1731621600 | 894.47204 | 8.12 | 0.92 | 888.37603 | 895.47423 | 885.65664 | 0 |
| 1731535200 | 886.35667 | -4.32 | -0.49 | 890.34172 | 891.79081 | 879.60769 | 0 |
| 1731448800 | 890.67793 | -19.9 | -2.19 | 900.44781 | 902.21747 | 889.94518 | 0 |
| 1731362400 | 910.57575 | 3.9 | 0.43 | 915.74519 | 919.31392 | 910.54272 | 0 |
| 1731103200 | 906.67831 | -1.66 | -0.18 | 905.3065 | 908.72931 | 901.88942 | 0 |
| 1731016800 | 908.33421 | 16.37 | 1.84 | 901.13525 | 912.51482 | 900.23984 | 0 |
| 1730930400 | 891.96001 | -14.44 | -1.59 | 913.73441 | 918.13043 | 891.96001 | 0 |
| 1730844000 | 906.40244 | 0.68 | 0.07 | 904.57774 | 910.65973 | 902.65562 | 0 |
| 1730757600 | 905.72566 | 10.8 | 1.21 | 899.24985 | 906.84972 | 898.92187 | 0 |
| 1730494800 | 894.92635 | 3.21 | 0.36 | 893.09617 | 899.83385 | 892.97247 | 0 |
