Hot Features
프리미엄
OMX Sweden Small Cap ESG Responsible Index (OMXSSESG)
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 | 1142.901 | 5.24 | 0.46 | 1141.9757 | 1149.4435 | 1140.183 | 0 |
| 1737064800 | 1137.6561 | 12.38 | 1.10 | 1131.7709 | 1137.6831 | 1127.3421 | 0 |
| 1736978400 | 1125.2747 | 26.26 | 2.39 | 1107.0987 | 1125.3463 | 1103.5397 | 0 |
| 1736892000 | 1099.0101 | 6.11 | 0.56 | 1105.0927 | 1108.3424 | 1096.7159 | 0 |
| 1736805600 | 1092.9048 | -10.96 | -0.99 | 1102.9103 | 1104.0556 | 1090.5159 | 0 |
| 1736546400 | 1103.8605 | -13.64 | -1.22 | 1112.2556 | 1117.4042 | 1103.7599 | 0 |
| 1736373600 | 1117.4963 | -12.15 | -1.08 | 1132.1322 | 1134.6507 | 1114.9054 | 0 |
| 1736287200 | 1129.6441 | -10.68 | -0.94 | 1143.8642 | 1151.2072 | 1127.3249 | 0 |
| 1736200800 | 1140.3215 | 0 | 0.00 | 1140.3215 | 1140.3215 | 1140.3215 | 0 |
| 1735941600 | 1140.3215 | -7.41 | -0.65 | 1143.7714 | 1148.9169 | 1138.9249 | 0 |
| 1735855200 | 1147.7289 | 17.56 | 1.55 | 1141.6358 | 1147.7289 | 1137.4195 | 0 |
| 1735682400 | 1130.1665 | 0 | 0.00 | 1130.1665 | 1130.1665 | 1130.1665 | 0 |
| 1735596000 | 1130.1665 | -3.49 | -0.31 | 1130.6896 | 1133.9715 | 1124.4175 | 0 |
| 1735336800 | 1133.6573 | 10.37 | 0.92 | 1126.8816 | 1137.4476 | 1126.8816 | 0 |
| 1735250400 | 1123.2833 | 0 | 0.00 | 1123.2833 | 1123.2833 | 1123.2833 | 0 |
| 1735077600 | 1123.2833 | 0 | 0.00 | 1123.2833 | 1123.2833 | 1123.2833 | 0 |
| 1734991200 | 1123.2833 | 0.81 | 0.07 | 1116.0048 | 1126.9733 | 1114.2585 | 0 |
| 1734732000 | 1122.469 | 3.69 | 0.33 | 1114.4583 | 1123.7438 | 1101.3201 | 0 |
| 1734645600 | 1118.7811 | -25.31 | -2.21 | 1129.1863 | 1137.1946 | 1116.6815 | 0 |
| 1734559200 | 1144.0913 | 10.94 | 0.97 | 1134.3808 | 1147.9327 | 1133.0634 | 0 |
| 1734472800 | 1133.1546 | -8.32 | -0.73 | 1138.472 | 1138.4901 | 1131.1679 | 0 |
| 1734386400 | 1141.4703 | -3.33 | -0.29 | 1141.7326 | 1142.4647 | 1134.5248 | 0 |
| 1734127200 | 1144.7953 | -4.84 | -0.42 | 1155.1751 | 1157.7814 | 1144.1393 | 0 |
| 1734040800 | 1149.6364 | -8.64 | -0.75 | 1160.0696 | 1160.448 | 1147.8524 | 0 |
| 1733954400 | 1158.2808 | 2.62 | 0.23 | 1151.6404 | 1163.5223 | 1148.5302 | 0 |
| 1733868000 | 1155.664 | -1.88 | -0.16 | 1153.4423 | 1158.6683 | 1146.8118 | 0 |
| 1733781600 | 1157.5435 | 0.49 | 0.04 | 1159.7835 | 1163.3065 | 1155.2808 | 0 |
| 1733522400 | 1157.0503 | 12.26 | 1.07 | 1145.005 | 1157.2709 | 1144.9974 | 0 |
| 1733436000 | 1144.7859 | -7.15 | -0.62 | 1150.802 | 1153.6395 | 1144.1492 | 0 |
| 1733349600 | 1151.9405 | 16.71 | 1.47 | 1140.5053 | 1153.0912 | 1140.057 | 0 |
| 1733263200 | 1135.2295 | 0.65 | 0.06 | 1131.1431 | 1138.0916 | 1131.0123 | 0 |
| 1733176800 | 1134.5818 | 10.12 | 0.90 | 1122.6838 | 1135.6407 | 1120.7059 | 0 |
| 1732917600 | 1124.4643 | 10.69 | 0.96 | 1120.2901 | 1124.9137 | 1116.0936 | 0 |
| 1732744800 | 1113.7746 | 7.32 | 0.66 | 1111.3521 | 1113.7746 | 1104.4987 | 0 |
| 1732658400 | 1106.4522 | -10.13 | -0.91 | 1109.2049 | 1111.6226 | 1103.4754 | 0 |
| 1732572000 | 1116.5794 | 12.68 | 1.15 | 1116.285 | 1118.2895 | 1108.1846 | 0 |
| 1732312800 | 1103.9037 | 17.83 | 1.64 | 1091.7135 | 1106.8031 | 1086.8027 | 0 |
| 1732226400 | 1086.0767 | 1.22 | 0.11 | 1083.2313 | 1086.0767 | 1075.3331 | 0 |
| 1732140000 | 1084.8574 | -10.41 | -0.95 | 1102.7992 | 1105.4755 | 1083.7123 | 0 |
| 1732053600 | 1095.2672 | -6.08 | -0.55 | 1106.9807 | 1109.2647 | 1083.0746 | 0 |
| 1731967200 | 1101.3505 | -13.5 | -1.21 | 1112.1253 | 1115.534 | 1099.0365 | 0 |
| 1731708000 | 1114.8486 | -20.8 | -1.83 | 1124.6946 | 1131.4899 | 1114.661 | 0 |
| 1731621600 | 1135.6482 | 10.72 | 0.95 | 1127.8409 | 1135.7843 | 1124.8359 | 0 |
| 1731535200 | 1124.9328 | -8.97 | -0.79 | 1133.743 | 1135.4751 | 1118.1416 | 0 |
| 1731448800 | 1133.9054 | -24.13 | -2.08 | 1147.2455 | 1149.4372 | 1133.034 | 0 |
| 1731362400 | 1158.0318 | 7.42 | 0.64 | 1160.7266 | 1168.3578 | 1158.0266 | 0 |
| 1731103200 | 1150.6157 | 1.44 | 0.13 | 1146.7509 | 1153.568 | 1143.6868 | 0 |
| 1731016800 | 1149.178 | 22.25 | 1.97 | 1137.6994 | 1155.4309 | 1137.25 | 0 |
| 1730930400 | 1126.9235 | -14.52 | -1.27 | 1154.3889 | 1158.915 | 1126.9235 | 0 |
| 1730844000 | 1141.4472 | -2.12 | -0.19 | 1140.9405 | 1148.1294 | 1137.4224 | 0 |
| 1730757600 | 1143.5648 | 10.31 | 0.91 | 1139.0269 | 1148.0144 | 1138.4729 | 0 |
| 1730494800 | 1133.251 | 0.52 | 0.05 | 1133.4522 | 1141.1681 | 1133.251 | 0 |
| 1730408400 | 1132.7358 | -8.29 | -0.73 | 1133.5392 | 1139.8299 | 1129.2298 | 0 |
| 1730322000 | 1141.0229 | -13.51 | -1.17 | 1152.988 | 1156.9446 | 1140.9799 | 0 |
| 1730235600 | 1154.5371 | -4.74 | -0.41 | 1161.8367 | 1166.1162 | 1152.9445 | 0 |
| 1730149200 | 1159.2739 | 16.82 | 1.47 | 1144.4396 | 1163.4659 | 1144.1842 | 0 |
| 1729890000 | 1142.4576 | 3.71 | 0.33 | 1131.9105 | 1147.6702 | 1131.5376 | 0 |
| 1729803600 | 1138.7435 | -4.77 | -0.42 | 1139.849 | 1151.4987 | 1137.8345 | 0 |
| 1729717200 | 1143.5157 | 1.73 | 0.15 | 1139.8457 | 1150.3073 | 1134.1377 | 0 |
| 1729630800 | 1141.7879 | -7.11 | -0.62 | 1142.0723 | 1146.2352 | 1124.0885 | 0 |
| 1729544400 | 1148.8961 | -14.43 | -1.24 | 1162.6541 | 1163.8517 | 1148.4474 | 0 |
| 1729285200 | 1163.3306 | 1.53 | 0.13 | 1162.6158 | 1170.531 | 1160.0483 | 0 |
