Hot Features
프리미엄
OMX Sweden Small Cap ESG Responsible Gross Index (OMXSSESGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1734559200 | 1171.0578 | 11.19 | 0.97 | 1161.1183 | 1174.9897 | 1159.7699 | 0 |
| 1734472800 | 1159.8632 | -8.51 | -0.73 | 1165.3059 | 1165.3245 | 1157.8297 | 0 |
| 1734386400 | 1168.375 | -3.4 | -0.29 | 1168.6434 | 1169.3927 | 1161.2657 | 0 |
| 1734127200 | 1171.7783 | -4.96 | -0.42 | 1182.4028 | 1185.0705 | 1171.1068 | 0 |
| 1734040800 | 1176.7335 | -8.61 | -0.73 | 1187.4105 | 1187.7978 | 1174.9079 | 0 |
| 1733954400 | 1185.3472 | 2.68 | 0.23 | 1178.5517 | 1190.7112 | 1175.3688 | 0 |
| 1733868000 | 1182.6693 | -1.92 | -0.16 | 1180.3957 | 1185.7438 | 1173.6102 | 0 |
| 1733781600 | 1184.5927 | 0.5 | 0.04 | 1186.8851 | 1190.4904 | 1182.2772 | 0 |
| 1733522400 | 1184.088 | 12.55 | 1.07 | 1171.7612 | 1184.3137 | 1171.7534 | 0 |
| 1733436000 | 1171.537 | -7.32 | -0.62 | 1177.6937 | 1180.5975 | 1170.8855 | 0 |
| 1733349600 | 1178.8588 | 17.1 | 1.47 | 1167.1564 | 1180.0363 | 1166.6976 | 0 |
| 1733263200 | 1161.7574 | 0.66 | 0.06 | 1157.5754 | 1164.6863 | 1157.4414 | 0 |
| 1733176800 | 1161.0945 | 10.35 | 0.90 | 1148.9184 | 1162.1781 | 1146.8943 | 0 |
| 1732917600 | 1150.7405 | 11.04 | 0.97 | 1146.4692 | 1151.2004 | 1142.1751 | 0 |
| 1732744800 | 1139.6967 | 7.49 | 0.66 | 1137.2177 | 1139.6967 | 1130.205 | 0 |
| 1732658400 | 1132.2039 | -10.36 | -0.91 | 1135.0206 | 1137.4947 | 1129.1578 | 0 |
| 1732572000 | 1142.5668 | 13.01 | 1.15 | 1142.2655 | 1144.3166 | 1133.9768 | 0 |
| 1732312800 | 1129.5573 | 18.24 | 1.64 | 1117.0838 | 1132.5241 | 1112.0589 | 0 |
| 1732226400 | 1111.3161 | 1.25 | 0.11 | 1108.4046 | 1111.3161 | 1100.3228 | 0 |
| 1732140000 | 1110.0684 | -10.65 | -0.95 | 1128.4273 | 1131.1656 | 1108.8967 | 0 |
| 1732053600 | 1120.7201 | -6.22 | -0.55 | 1132.7058 | 1135.0429 | 1108.2443 | 0 |
| 1731967200 | 1126.9448 | -13.81 | -1.21 | 1137.9701 | 1141.4579 | 1124.577 | 0 |
| 1731708000 | 1140.7566 | -20.63 | -1.78 | 1150.8257 | 1157.775 | 1140.5648 | 0 |
| 1731621600 | 1161.3826 | 10.96 | 0.95 | 1153.3984 | 1161.5218 | 1150.3253 | 0 |
| 1731535200 | 1150.4242 | -9.18 | -0.79 | 1159.4342 | 1161.2056 | 1143.4794 | 0 |
| 1731448800 | 1159.6003 | -24.67 | -2.08 | 1173.2427 | 1175.484 | 1158.7092 | 0 |
| 1731362400 | 1184.2734 | 7.7 | 0.65 | 1187.029 | 1194.8324 | 1184.2681 | 0 |
| 1731103200 | 1176.5753 | 1.47 | 0.13 | 1172.6233 | 1179.5942 | 1169.4901 | 0 |
| 1731016800 | 1175.1051 | 22.76 | 1.97 | 1163.3676 | 1181.4992 | 1162.9079 | 0 |
| 1730930400 | 1152.3485 | -14.59 | -1.25 | 1180.4273 | 1185.0545 | 1152.3485 | 0 |
| 1730844000 | 1166.9404 | -2.17 | -0.19 | 1166.4224 | 1173.7719 | 1162.8258 | 0 |
| 1730757600 | 1169.1054 | 10.54 | 0.91 | 1164.4661 | 1173.6543 | 1163.8997 | 0 |
| 1730494800 | 1158.5612 | 0.53 | 0.05 | 1158.7669 | 1166.6551 | 1158.5612 | 0 |
| 1730408400 | 1158.0345 | -8.32 | -0.71 | 1158.8557 | 1165.2861 | 1154.4507 | 0 |
| 1730322000 | 1166.3541 | -13.81 | -1.17 | 1178.5848 | 1182.6292 | 1166.3101 | 0 |
| 1730235600 | 1180.1683 | -4.84 | -0.41 | 1187.6299 | 1192.0045 | 1178.5402 | 0 |
| 1730149200 | 1185.0103 | 17.39 | 1.49 | 1169.8492 | 1189.2947 | 1169.5882 | 0 |
| 1729890000 | 1167.6237 | 3.83 | 0.33 | 1156.8445 | 1172.951 | 1156.4635 | 0 |
| 1729803600 | 1163.794 | -4.71 | -0.40 | 1164.9237 | 1176.8279 | 1162.8652 | 0 |
| 1729717200 | 1168.5002 | 1.77 | 0.15 | 1164.7499 | 1175.44 | 1158.9172 | 0 |
| 1729630800 | 1166.7345 | -7.26 | -0.62 | 1167.0251 | 1171.3086 | 1148.6484 | 0 |
| 1729544400 | 1173.998 | -14.23 | -1.20 | 1188.0504 | 1189.2736 | 1173.5397 | 0 |
| 1729285200 | 1188.225 | 1.56 | 0.13 | 1187.4949 | 1195.5795 | 1184.8725 | 0 |
| 1729198800 | 1186.6675 | -2.44 | -0.21 | 1189.3062 | 1192.4928 | 1184.2328 | 0 |
| 1729112400 | 1189.1086 | -7.52 | -0.63 | 1186.6169 | 1190.4143 | 1183.2507 | 0 |
| 1729026000 | 1196.6242 | 3.68 | 0.31 | 1200.8984 | 1201.6596 | 1191.6126 | 0 |
| 1728939600 | 1192.9403 | -2.11 | -0.18 | 1191.5894 | 1192.9403 | 1181.3612 | 0 |
| 1728680400 | 1195.0518 | 12.52 | 1.06 | 1186.7766 | 1197.2726 | 1184.3696 | 0 |
| 1728594000 | 1182.5299 | -17.52 | -1.46 | 1195.6612 | 1195.6781 | 1174.9567 | 0 |
| 1728507600 | 1200.0477 | 6.17 | 0.52 | 1194.3456 | 1200.211 | 1192.7381 | 0 |
| 1728421200 | 1193.8807 | -2.56 | -0.21 | 1193.1144 | 1197.7446 | 1189.0012 | 0 |
| 1728334800 | 1196.4433 | -11.93 | -0.99 | 1198.253 | 1198.6883 | 1189.4677 | 0 |
| 1728075600 | 1208.3726 | 3.97 | 0.33 | 1208.1389 | 1212.4931 | 1206.0522 | 0 |
| 1727989200 | 1204.3981 | -7.66 | -0.63 | 1212.0247 | 1212.0719 | 1200.8732 | 0 |
| 1727902800 | 1212.0583 | 2.79 | 0.23 | 1206.039 | 1212.3877 | 1201.0277 | 0 |
| 1727816400 | 1209.2654 | -10.96 | -0.90 | 1221.0338 | 1228.3849 | 1208.6293 | 0 |
| 1727730000 | 1220.2298 | -1.72 | -0.14 | 1225.3315 | 1225.6733 | 1210.7679 | 0 |
| 1727470800 | 1221.9539 | -2.05 | -0.17 | 1223.7184 | 1225.5205 | 1214.9319 | 0 |
| 1727384400 | 1224.0049 | 20.08 | 1.67 | 1213.7199 | 1229.1088 | 1209.6467 | 0 |
| 1727298000 | 1203.9275 | 6.24 | 0.52 | 1202.3205 | 1206.5183 | 1198.5372 | 0 |
| 1727211600 | 1197.6899 | -6.96 | -0.58 | 1209.3982 | 1209.5474 | 1191.7182 | 0 |
| 1727125200 | 1204.6516 | 2.21 | 0.18 | 1195.1153 | 1209.9264 | 1193.8456 | 0 |
| 1726866000 | 1202.4387 | -5.07 | -0.42 | 1207.5044 | 1213.1762 | 1199.6251 | 0 |
| 1726779600 | 1207.5105 | 17.79 | 1.50 | 1201.2735 | 1208.2075 | 1200.3614 | 0 |
