Hot Features
프리미엄
OMX Stockholm Small Cap GI (OMXSSCGI)
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 | 551.46239 | -4.69 | -0.84 | 554.76486 | 555.57692 | 550.28599 | 0 |
| 1737064800 | 556.15063 | -1.78 | -0.32 | 561.28081 | 563.37929 | 554.38604 | 0 |
| 1736978400 | 557.9285 | 3.52 | 0.63 | 566.29027 | 571.28944 | 556.95304 | 0 |
| 1736892000 | 554.4125 | 14.21 | 2.63 | 545.58248 | 554.4125 | 545.58248 | 0 |
| 1736805600 | 540.20027 | -1.77 | -0.33 | 556.17807 | 556.17807 | 540.19458 | 0 |
| 1736546400 | 541.9747 | -10.09 | -1.83 | 549.30587 | 551.60154 | 541.9747 | 0 |
| 1736373600 | 552.05996 | -7.02 | -1.26 | 560.52824 | 560.77736 | 552.05996 | 0 |
| 1736287200 | 559.07705 | 1.78 | 0.32 | 559.45702 | 561.14395 | 557.06457 | 0 |
| 1736200800 | 557.29255 | 0 | 0.00 | 557.29255 | 557.29255 | 557.29255 | 0 |
| 1735941600 | 557.29255 | 1.84 | 0.33 | 554.69071 | 557.29255 | 553.80843 | 0 |
| 1735855200 | 555.45378 | 14.2 | 2.62 | 545.19931 | 555.45378 | 544.54684 | 0 |
| 1735682400 | 541.25809 | 0 | 0.00 | 541.25809 | 541.25809 | 541.25809 | 0 |
| 1735596000 | 541.25809 | -0.14 | -0.03 | 540.43942 | 541.25809 | 538.17116 | 0 |
| 1735336800 | 541.39851 | 5.52 | 1.03 | 536.9539 | 542.43948 | 536.22796 | 0 |
| 1735250400 | 535.87848 | 0 | 0.00 | 535.87848 | 535.87848 | 535.87848 | 0 |
| 1735077600 | 535.87848 | 0 | 0.00 | 535.87848 | 535.87848 | 535.87848 | 0 |
| 1734991200 | 535.87848 | 0.05 | 0.01 | 536.35236 | 536.35236 | 532.85576 | 0 |
| 1734732000 | 535.83173 | 0.09 | 0.02 | 535.04476 | 536.14185 | 527.72725 | 0 |
| 1734645600 | 535.74535 | -2.68 | -0.50 | 535.92004 | 536.50428 | 533.66089 | 0 |
| 1734559200 | 538.42037 | 1.24 | 0.23 | 538.73329 | 540.36991 | 537.06958 | 0 |
| 1734472800 | 537.17704 | -1.98 | -0.37 | 538.74039 | 539.09109 | 536.5552 | 0 |
| 1734386400 | 539.15522 | 3.49 | 0.65 | 539.68548 | 541.17243 | 537.97362 | 0 |
| 1734127200 | 535.66765 | 1.51 | 0.28 | 535.47783 | 536.83255 | 533.89208 | 0 |
| 1734040800 | 534.15919 | 0.66 | 0.12 | 533.52257 | 535.18015 | 530.23623 | 0 |
| 1733954400 | 533.50099 | -4.43 | -0.82 | 534.39638 | 534.92415 | 531.70939 | 0 |
| 1733868000 | 537.93285 | -1.14 | -0.21 | 538.46445 | 539.17327 | 535.30141 | 0 |
| 1733781600 | 539.07521 | -1.81 | -0.33 | 544.38438 | 544.47766 | 538.2754 | 0 |
| 1733522400 | 540.88133 | 8.29 | 1.56 | 534.06925 | 540.88133 | 533.77719 | 0 |
| 1733436000 | 532.59331 | -0.94 | -0.18 | 534.50825 | 535.47506 | 531.37614 | 0 |
| 1733349600 | 533.53684 | -0.3 | -0.06 | 534.29037 | 534.5967 | 532.35766 | 0 |
| 1733263200 | 533.83831 | -4.73 | -0.88 | 538.13869 | 539.01978 | 532.95208 | 0 |
| 1733176800 | 538.56843 | -3.75 | -0.69 | 536.22515 | 540.15277 | 535.00327 | 0 |
| 1732917600 | 542.31637 | 8.89 | 1.67 | 539.46813 | 542.31637 | 536.07038 | 0 |
| 1732744800 | 533.42281 | 1.14 | 0.21 | 536.93814 | 537.8424 | 533.42281 | 0 |
| 1732658400 | 532.28056 | -0.76 | -0.14 | 531.22682 | 533.39092 | 530.40347 | 0 |
| 1732572000 | 533.04256 | 2.43 | 0.46 | 533.02882 | 534.31922 | 530.86514 | 0 |
| 1732312800 | 530.61627 | 3.56 | 0.67 | 528.97216 | 530.81335 | 526.43227 | 0 |
| 1732226400 | 527.05904 | 0.32 | 0.06 | 526.8732 | 527.19994 | 524.19227 | 0 |
| 1732140000 | 526.74327 | -0.81 | -0.15 | 531.25017 | 531.30525 | 526.02039 | 0 |
| 1732053600 | 527.54959 | -1.82 | -0.34 | 531.87195 | 533.39133 | 525.34682 | 0 |
| 1731967200 | 529.36616 | -8.85 | -1.64 | 535.62354 | 537.26939 | 528.11265 | 0 |
| 1731708000 | 538.21186 | -1.56 | -0.29 | 538.69655 | 540.38924 | 537.04213 | 0 |
| 1731621600 | 539.77238 | 4.64 | 0.87 | 538.60294 | 539.77238 | 535.72447 | 0 |
| 1731535200 | 535.13 | -2.97 | -0.55 | 538.92805 | 539.25046 | 533.92407 | 0 |
| 1731448800 | 538.10002 | -5.59 | -1.03 | 541.59358 | 541.59358 | 537.32263 | 0 |
| 1731362400 | 543.6867 | -3.35 | -0.61 | 545.63333 | 546.7926 | 542.87509 | 0 |
| 1731103200 | 547.03216 | 3.12 | 0.57 | 547.01487 | 547.22071 | 543.33627 | 0 |
| 1731016800 | 543.9098 | 0.75 | 0.14 | 540.32852 | 543.9098 | 538.69781 | 0 |
| 1730930400 | 543.1584 | -7.62 | -1.38 | 548.92206 | 550.87857 | 541.49681 | 0 |
| 1730844000 | 550.77371 | -2.03 | -0.37 | 551.597 | 553.64408 | 549.99877 | 0 |
| 1730757600 | 552.80071 | -3.24 | -0.58 | 554.98047 | 555.9174 | 552.14523 | 0 |
| 1730494800 | 556.03778 | -2.31 | -0.41 | 558.29918 | 559.40096 | 554.41733 | 0 |
| 1730408400 | 558.34466 | -3.86 | -0.69 | 562.20588 | 562.56912 | 556.74513 | 0 |
| 1730322000 | 562.20205 | -0.9 | -0.16 | 561.85762 | 563.43499 | 558.87895 | 0 |
| 1730235600 | 563.10022 | 1.35 | 0.24 | 562.99147 | 565.22714 | 561.65773 | 0 |
| 1730149200 | 561.74672 | 3.67 | 0.66 | 559.61141 | 562.47087 | 559.3873 | 0 |
| 1729890000 | 558.0752 | 3.13 | 0.56 | 556.59943 | 561.67724 | 554.87319 | 0 |
| 1729803600 | 554.94998 | -3.12 | -0.56 | 558.9684 | 561.46348 | 554.60132 | 0 |
| 1729717200 | 558.06935 | -7.34 | -1.30 | 561.10974 | 562.94012 | 558.06935 | 0 |
| 1729630800 | 565.40887 | -0.88 | -0.16 | 566.16348 | 566.68634 | 559.13939 | 0 |
| 1729544400 | 566.29061 | -1.38 | -0.24 | 568.60218 | 569.36596 | 564.32444 | 0 |
