Hot Features
프리미엄
OMX Sustainability Finland Index CAP GI (OMXSUSTFICAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 332.03205 | 2.29 | 0.69 | 329.97088 | 332.68536 | 328.10021 | 0 |
| 1732226400 | 329.74173 | -0.22 | -0.07 | 329.62829 | 329.98146 | 327.62722 | 0 |
| 1732140000 | 329.96285 | -0.46 | -0.14 | 333.18524 | 333.90924 | 329.96285 | 0 |
| 1732053600 | 330.42073 | -4.65 | -1.39 | 336.25054 | 336.25054 | 329.83058 | 0 |
| 1731967200 | 335.06725 | -1.62 | -0.48 | 336.30376 | 337.3528 | 333.84256 | 0 |
| 1731708000 | 336.68747 | -0.9 | -0.27 | 335.49058 | 338.13762 | 335.13042 | 0 |
| 1731621600 | 337.58474 | 3.07 | 0.92 | 335.63444 | 338.11987 | 334.77819 | 0 |
| 1731535200 | 334.51179 | 0.11 | 0.03 | 334.31124 | 335.94042 | 333.15634 | 0 |
| 1731448800 | 334.40443 | -7.45 | -2.18 | 338.77726 | 338.77858 | 334.13096 | 0 |
| 1731362400 | 341.85851 | 1.85 | 0.54 | 342.30863 | 343.8666 | 341.85851 | 0 |
| 1731103200 | 340.0073 | -2.4 | -0.70 | 341.42548 | 342.39972 | 339.61047 | 0 |
| 1731016800 | 342.41223 | 2.38 | 0.70 | 342.13503 | 344.21138 | 341.98954 | 0 |
| 1730930400 | 340.03667 | -3.8 | -1.10 | 345.81976 | 346.50697 | 339.53503 | 0 |
| 1730844000 | 343.83271 | 0.3 | 0.09 | 343.27868 | 344.36416 | 342.57238 | 0 |
| 1730757600 | 343.53737 | -1.21 | -0.35 | 345.24229 | 345.85584 | 343.3668 | 0 |
| 1730494800 | 344.74958 | 2.83 | 0.83 | 342.15499 | 345.92784 | 342.15499 | 0 |
| 1730408400 | 341.92226 | -3.22 | -0.93 | 343.43921 | 343.82997 | 340.46528 | 0 |
| 1730322000 | 345.14209 | -3.5 | -1.00 | 349.0632 | 351.08794 | 345.14209 | 0 |
| 1730235600 | 348.64228 | -3.25 | -0.92 | 352.4659 | 352.72181 | 348.64228 | 0 |
| 1730149200 | 351.89214 | 2.9 | 0.83 | 349.92713 | 352.67949 | 349.20599 | 0 |
| 1729890000 | 348.99043 | 1.34 | 0.39 | 347.32986 | 349.10739 | 347.08819 | 0 |
| 1729803600 | 347.64853 | -1.73 | -0.50 | 349.90722 | 352.04323 | 347.64853 | 0 |
| 1729717200 | 349.3817 | -1.11 | -0.32 | 350.87321 | 351.48072 | 348.68829 | 0 |
| 1729630800 | 350.49533 | -1.71 | -0.48 | 351.74616 | 351.74616 | 349.17948 | 0 |
| 1729544400 | 352.20274 | -1.58 | -0.45 | 354.67932 | 354.92624 | 352.20274 | 0 |
| 1729285200 | 353.78167 | 3.79 | 1.08 | 349.93172 | 353.78167 | 349.37127 | 0 |
| 1729198800 | 349.9913 | 2.4 | 0.69 | 348.50946 | 350.30831 | 347.00418 | 0 |
| 1729112400 | 347.59502 | -1.74 | -0.50 | 348.92307 | 350.05676 | 346.75764 | 0 |
| 1729026000 | 349.33073 | -2.93 | -0.83 | 352.70356 | 352.87916 | 349.05451 | 0 |
| 1728939600 | 352.26285 | -0.72 | -0.20 | 352.60234 | 352.93319 | 350.25309 | 0 |
| 1728680400 | 352.98314 | 1.22 | 0.35 | 352.01843 | 353.69717 | 352.01632 | 0 |
| 1728594000 | 351.76058 | -1.97 | -0.56 | 354.42023 | 354.42023 | 350.82513 | 0 |
| 1728507600 | 353.72653 | 1.85 | 0.53 | 352.87933 | 354.25983 | 352.15493 | 0 |
| 1728421200 | 351.87348 | -3.92 | -1.10 | 351.06365 | 352.28988 | 350.03453 | 0 |
| 1728334800 | 355.79268 | -0.21 | -0.06 | 355.44403 | 356.26502 | 353.49969 | 0 |
| 1728075600 | 356.00402 | 2.71 | 0.77 | 354.41682 | 356.82479 | 354.07212 | 0 |
| 1727989200 | 353.29223 | -2.81 | -0.79 | 356.84193 | 356.84193 | 352.81166 | 0 |
| 1727902800 | 356.1011 | 0.25 | 0.07 | 355.242 | 356.42881 | 354.19977 | 0 |
| 1727816400 | 355.8498 | -1.43 | -0.40 | 356.96846 | 359.62158 | 355.39452 | 0 |
| 1727730000 | 357.27672 | -0.22 | -0.06 | 359.21802 | 359.42391 | 355.84338 | 0 |
| 1727470800 | 357.50092 | 0.45 | 0.13 | 357.8415 | 358.13494 | 356.87302 | 0 |
| 1727384400 | 357.04977 | 5.57 | 1.59 | 354.42951 | 357.85648 | 353.89052 | 0 |
| 1727298000 | 351.4781 | 2.45 | 0.70 | 351.01228 | 351.83792 | 350.17841 | 0 |
| 1727211600 | 349.0253 | 4.38 | 1.27 | 348.31347 | 349.33974 | 347.32373 | 0 |
| 1727125200 | 344.64446 | 1.32 | 0.39 | 342.47087 | 344.92369 | 342.33921 | 0 |
| 1726866000 | 343.32229 | -3.76 | -1.08 | 347.47418 | 348.01973 | 341.8937 | 0 |
| 1726779600 | 347.08555 | 4.03 | 1.18 | 344.19507 | 348.40759 | 343.86595 | 0 |
| 1726693200 | 343.05331 | 0.13 | 0.04 | 342.03996 | 343.05331 | 341.93208 | 0 |
| 1726606800 | 342.92358 | 2.71 | 0.80 | 341.19692 | 343.43111 | 341.11112 | 0 |
| 1726520400 | 340.21532 | -0.04 | -0.01 | 340.00984 | 341.11062 | 339.88077 | 0 |
| 1726261200 | 340.2514 | 2.36 | 0.70 | 339.18029 | 340.83096 | 338.9496 | 0 |
| 1726174800 | 337.88999 | 1.88 | 0.56 | 339.89537 | 340.70135 | 337.10985 | 0 |
| 1726088400 | 336.01355 | -3.54 | -1.04 | 339.96848 | 340.36896 | 335.17778 | 0 |
| 1726002000 | 339.55331 | -1.57 | -0.46 | 341.70243 | 342.9716 | 339.12666 | 0 |
| 1725915600 | 341.11893 | 1.21 | 0.36 | 341.464 | 342.1939 | 340.74375 | 0 |
| 1725656400 | 339.91144 | -4.58 | -1.33 | 341.6865 | 343.77883 | 339.91144 | 0 |
| 1725570000 | 344.48995 | -1 | -0.29 | 346.26033 | 347.1146 | 344.48995 | 0 |
| 1725483600 | 345.49289 | -5.06 | -1.44 | 346.60822 | 346.68541 | 344.72408 | 0 |
| 1725397200 | 350.55107 | -1.75 | -0.50 | 353.75597 | 354.62812 | 349.81398 | 0 |
| 1725051600 | 352.29624 | 1.4 | 0.40 | 351.84565 | 352.50441 | 350.92776 | 0 |
| 1724965200 | 350.89948 | 4.7 | 1.36 | 347.82377 | 352.58123 | 347.82377 | 0 |
| 1724878800 | 346.20259 | 0.07 | 0.02 | 346.05555 | 347.08314 | 345.80804 | 0 |
| 1724792400 | 346.13172 | -0.54 | -0.16 | 347.18734 | 347.92629 | 346.13172 | 0 |
| 1724706000 | 346.67136 | -0.29 | -0.08 | 345.93053 | 347.31563 | 345.61245 | 0 |
