Hot Features
프리미엄
OMX Stockholm Telecommunications GI (SX15GI)
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 | 1794.0988 | 14.89 | 0.84 | 1776.9566 | 1798.37 | 1776.9566 | 0 |
| 1737064800 | 1779.2111 | 5.73 | 0.32 | 1757.6856 | 1779.7371 | 1750.9431 | 0 |
| 1736978400 | 1773.4819 | 63.01 | 3.68 | 1732.8074 | 1773.9722 | 1731.2528 | 0 |
| 1736892000 | 1710.4684 | 16.19 | 0.96 | 1695.6879 | 1711.8829 | 1695.248 | 0 |
| 1736805600 | 1694.2777 | -27.84 | -1.62 | 1702.2453 | 1702.7674 | 1686.6366 | 0 |
| 1736546400 | 1722.1178 | -7.9 | -0.46 | 1736.4723 | 1741.6114 | 1722.1178 | 0 |
| 1736373600 | 1730.0224 | -2.63 | -0.15 | 1736.8797 | 1746.3582 | 1718.6526 | 0 |
| 1736287200 | 1732.6504 | 1.83 | 0.11 | 1713.0061 | 1735.6025 | 1713.0061 | 0 |
| 1736200800 | 1730.8178 | 0 | 0.00 | 1730.8178 | 1730.8178 | 1730.8178 | 0 |
| 1735941600 | 1730.8178 | -3.47 | -0.20 | 1734.3435 | 1737.9363 | 1728.4729 | 0 |
| 1735855200 | 1734.2892 | 27.54 | 1.61 | 1721.6435 | 1734.2892 | 1712.8207 | 0 |
| 1735682400 | 1706.7505 | 0 | 0.00 | 1706.7505 | 1706.7505 | 1706.7505 | 0 |
| 1735596000 | 1706.7505 | -2.95 | -0.17 | 1707.5836 | 1716.7829 | 1697.8963 | 0 |
| 1735336800 | 1709.6982 | 14.66 | 0.86 | 1695.444 | 1709.6982 | 1695.444 | 0 |
| 1735250400 | 1695.0404 | 0 | 0.00 | 1695.0404 | 1695.0404 | 1695.0404 | 0 |
| 1735077600 | 1695.0404 | 0 | 0.00 | 1695.0404 | 1695.0404 | 1695.0404 | 0 |
| 1734991200 | 1695.0404 | 5.56 | 0.33 | 1682.1074 | 1700.192 | 1678.7711 | 0 |
| 1734732000 | 1689.4815 | -5.62 | -0.33 | 1681.0269 | 1689.4815 | 1665.0813 | 0 |
| 1734645600 | 1695.1028 | -19.86 | -1.16 | 1708.1318 | 1712.6518 | 1688.9268 | 0 |
| 1734559200 | 1714.9609 | 6.53 | 0.38 | 1715.1435 | 1724.4228 | 1706.6334 | 0 |
| 1734472800 | 1708.4267 | -10.09 | -0.59 | 1708.3069 | 1714.3425 | 1700.8621 | 0 |
| 1734386400 | 1718.5133 | -1.77 | -0.10 | 1718.9919 | 1722.1695 | 1713.0037 | 0 |
| 1734127200 | 1720.28 | -1.01 | -0.06 | 1722.8106 | 1727.1513 | 1717.4339 | 0 |
| 1734040800 | 1721.2914 | -2.02 | -0.12 | 1718.1769 | 1722.5647 | 1710.8044 | 0 |
| 1733954400 | 1723.309 | -12.09 | -0.70 | 1739.3753 | 1742.7249 | 1717.4782 | 0 |
| 1733868000 | 1735.3991 | -14.97 | -0.86 | 1742.3077 | 1748.0045 | 1731.3353 | 0 |
| 1733781600 | 1750.3658 | 1.24 | 0.07 | 1757.7794 | 1760.4869 | 1746.3034 | 0 |
| 1733522400 | 1749.1223 | -5.74 | -0.33 | 1753.9462 | 1758.0362 | 1747.4755 | 0 |
| 1733436000 | 1754.8672 | 15.32 | 0.88 | 1740.4367 | 1754.8672 | 1738.2537 | 0 |
| 1733349600 | 1739.5519 | 0.23 | 0.01 | 1734.3289 | 1740.9727 | 1722.5596 | 0 |
| 1733263200 | 1739.3243 | 9.71 | 0.56 | 1729.565 | 1739.5961 | 1727.8184 | 0 |
| 1733176800 | 1729.6178 | 19.19 | 1.12 | 1710.3267 | 1743.1027 | 1708.7843 | 0 |
| 1732917600 | 1710.4318 | -10.32 | -0.60 | 1719.938 | 1723.5058 | 1710.4318 | 0 |
| 1732744800 | 1720.7525 | -0.64 | -0.04 | 1726.1592 | 1726.9393 | 1714.5437 | 0 |
| 1732658400 | 1721.3882 | -1.3 | -0.08 | 1724.2618 | 1726.6465 | 1713.7431 | 0 |
| 1732572000 | 1722.6872 | 4.46 | 0.26 | 1722.2417 | 1722.6872 | 1709.4991 | 0 |
| 1732312800 | 1718.2266 | 19.66 | 1.16 | 1707.3302 | 1723.2484 | 1707.2565 | 0 |
| 1732226400 | 1698.5681 | -0.26 | -0.02 | 1694.6256 | 1700.2941 | 1685.3998 | 0 |
| 1732140000 | 1698.829 | -3.46 | -0.20 | 1704.4748 | 1711.1278 | 1693.5991 | 0 |
| 1732053600 | 1702.2843 | 9.82 | 0.58 | 1704.2093 | 1708.3955 | 1675.6532 | 0 |
| 1731967200 | 1692.4608 | 7.82 | 0.46 | 1684.3218 | 1692.9704 | 1680.8552 | 0 |
| 1731708000 | 1684.6418 | -15.56 | -0.92 | 1686.1672 | 1691.051 | 1680.8565 | 0 |
| 1731621600 | 1700.2054 | 12.77 | 0.76 | 1678.8439 | 1700.2054 | 1677.8106 | 0 |
| 1731535200 | 1687.4348 | 8.82 | 0.53 | 1686.2714 | 1694.5384 | 1681.3012 | 0 |
| 1731448800 | 1678.6137 | -27.16 | -1.59 | 1699.6608 | 1702.7728 | 1675.4739 | 0 |
| 1731362400 | 1705.7755 | 5.67 | 0.33 | 1707.4143 | 1715.0727 | 1701.1264 | 0 |
| 1731103200 | 1700.1071 | 7.22 | 0.43 | 1698.0472 | 1701.4998 | 1684.3281 | 0 |
| 1731016800 | 1692.8888 | -11.05 | -0.65 | 1709.5142 | 1717.0842 | 1690.3891 | 0 |
| 1730930400 | 1703.9371 | -19.51 | -1.13 | 1723.5845 | 1727.5582 | 1699.3085 | 0 |
| 1730844000 | 1723.4476 | -7.43 | -0.43 | 1729.2191 | 1732.527 | 1713.2946 | 0 |
| 1730757600 | 1730.8798 | -2.11 | -0.12 | 1734.7708 | 1736.1419 | 1727.4826 | 0 |
| 1730494800 | 1732.9874 | 17.75 | 1.03 | 1715.7043 | 1735.0461 | 1715.3465 | 0 |
| 1730408400 | 1715.235 | -20.41 | -1.18 | 1725.9939 | 1725.9939 | 1710.5877 | 0 |
| 1730322000 | 1735.642 | -22.05 | -1.25 | 1757.4204 | 1761.5167 | 1734.7309 | 0 |
| 1730235600 | 1757.6921 | 5.46 | 0.31 | 1763.3071 | 1768.6487 | 1755.2593 | 0 |
| 1730149200 | 1752.2294 | 18.26 | 1.05 | 1742.3037 | 1753.9628 | 1737.2204 | 0 |
| 1729890000 | 1733.9714 | 4.07 | 0.24 | 1735.8513 | 1742.1254 | 1729.0134 | 0 |
| 1729803600 | 1729.8984 | 16.49 | 0.96 | 1731.6825 | 1740.6886 | 1728.1104 | 0 |
| 1729717200 | 1713.4102 | 11.67 | 0.69 | 1703.9009 | 1713.4102 | 1697.1727 | 0 |
| 1729630800 | 1701.7374 | -16.31 | -0.95 | 1711.7 | 1711.8737 | 1689.1544 | 0 |
| 1729544400 | 1718.0462 | -5.93 | -0.34 | 1726.9493 | 1729.5576 | 1712.4053 | 0 |
| 1729285200 | 1723.9719 | 16.34 | 0.96 | 1696.0599 | 1723.9719 | 1695.3916 | 0 |
