Hot Features
프리미엄
OMX Stockholm Health Care GI (SX20GI)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 4819.1253 | 56.53 | 1.19 | 4810.2521 | 4830.2461 | 4788.9691 | 0 |
| 1727298000 | 4762.5946 | 17.97 | 0.38 | 4755.9288 | 4781.8104 | 4750.7909 | 0 |
| 1727211600 | 4744.6205 | -53.94 | -1.12 | 4802.6101 | 4807.1482 | 4728.6579 | 0 |
| 1727125200 | 4798.5609 | -28.05 | -0.58 | 4799.0042 | 4831.7558 | 4796.3556 | 0 |
| 1726866000 | 4826.6074 | -11.04 | -0.23 | 4851.2541 | 4863.9399 | 4817.4569 | 0 |
| 1726779600 | 4837.6442 | -0.9 | -0.02 | 4873.72 | 4882.2875 | 4830.5339 | 0 |
| 1726693200 | 4838.542 | -41.4 | -0.85 | 4848.9538 | 4850.3393 | 4824.1227 | 0 |
| 1726606800 | 4879.9468 | -9.2 | -0.19 | 4915.603 | 4922.1136 | 4873.0433 | 0 |
| 1726520400 | 4889.146 | 17.39 | 0.36 | 4877.7554 | 4898.563 | 4871.5459 | 0 |
| 1726261200 | 4871.7576 | 1.46 | 0.03 | 4844.9048 | 4872.5155 | 4823.8405 | 0 |
| 1726174800 | 4870.2967 | -8.25 | -0.17 | 4936.9777 | 4938.1588 | 4868.6179 | 0 |
| 1726088400 | 4878.542 | -61.53 | -1.25 | 4903.5132 | 4918.7454 | 4859.188 | 0 |
| 1726002000 | 4940.0738 | -24.39 | -0.49 | 4884.3796 | 4941.1318 | 4883.675 | 0 |
| 1725915600 | 4964.465 | 77.5 | 1.59 | 4919.591 | 4966.4037 | 4916.8657 | 0 |
| 1725656400 | 4886.9628 | 14.23 | 0.29 | 4863.716 | 4954.8275 | 4861.5422 | 0 |
| 1725570000 | 4872.7344 | -66.87 | -1.35 | 4949.2724 | 4950.8038 | 4872.7344 | 0 |
| 1725483600 | 4939.6024 | -29.15 | -0.59 | 4945.9957 | 4947.4451 | 4923.2127 | 0 |
| 1725397200 | 4968.7567 | -57.28 | -1.14 | 5011.948 | 5026.7172 | 4968.7567 | 0 |
| 1725051600 | 5026.0393 | 35.93 | 0.72 | 4987.6157 | 5041.2856 | 4987.6157 | 0 |
| 1724965200 | 4990.1049 | 32 | 0.65 | 4977.2944 | 4990.1049 | 4967.9096 | 0 |
| 1724878800 | 4958.103 | 17.04 | 0.34 | 4953.5096 | 4993.6292 | 4947.7074 | 0 |
| 1724792400 | 4941.0645 | 10.35 | 0.21 | 4942.289 | 4964.5009 | 4941.0645 | 0 |
| 1724706000 | 4930.7133 | -3.37 | -0.07 | 4929.5769 | 4950.0368 | 4926.3942 | 0 |
| 1724446800 | 4934.0804 | 41.42 | 0.85 | 4905.6163 | 4943.5196 | 4903.9803 | 0 |
| 1724360400 | 4892.6565 | 54.81 | 1.13 | 4879.8981 | 4910.8593 | 4875.9302 | 0 |
| 1724274000 | 4837.8417 | -39.39 | -0.81 | 4870.8479 | 4886.2532 | 4831.9348 | 0 |
| 1724187600 | 4877.2344 | -21.23 | -0.43 | 4907.0004 | 4915.5167 | 4874.7521 | 0 |
| 1724101200 | 4898.4617 | -19.38 | -0.39 | 4904.7343 | 4908.6111 | 4883.2576 | 0 |
| 1723842000 | 4917.8415 | 12.39 | 0.25 | 4922.6175 | 4942.5126 | 4912.2666 | 0 |
| 1723755600 | 4905.4521 | 102.06 | 2.12 | 4844.078 | 4908.0609 | 4840.7982 | 0 |
| 1723669200 | 4803.3903 | 32.49 | 0.68 | 4795.3876 | 4803.7602 | 4775.5312 | 0 |
| 1723582800 | 4770.8997 | 38.39 | 0.81 | 4756.0114 | 4772.7156 | 4722.2903 | 0 |
| 1723496400 | 4732.5096 | -0.89 | -0.02 | 4749.866 | 4749.866 | 4710.0348 | 0 |
| 1723237200 | 4733.3956 | 41.74 | 0.89 | 4707.2061 | 4738.8178 | 4707.2061 | 0 |
| 1723150800 | 4691.6589 | 31.71 | 0.68 | 4613.1536 | 4698.1408 | 4599.463 | 0 |
| 1723064400 | 4659.9506 | 78.27 | 1.71 | 4629.8131 | 4678.493 | 4615.1244 | 0 |
| 1722978000 | 4581.6768 | 24.6 | 0.54 | 4584.8117 | 4597.8175 | 4526.7132 | 0 |
| 1722891600 | 4557.0766 | -132.34 | -2.82 | 4522.2855 | 4592.8999 | 4490.639 | 0 |
| 1722632400 | 4689.4136 | -84.17 | -1.76 | 4714.458 | 4753.4994 | 4689.4136 | 0 |
| 1722546000 | 4773.5796 | -21.89 | -0.46 | 4788.6348 | 4814.5442 | 4761.3202 | 0 |
| 1722459600 | 4795.4703 | 27.25 | 0.57 | 4770.0033 | 4808.543 | 4768.871 | 0 |
| 1722373200 | 4768.2229 | -16.39 | -0.34 | 4782.2109 | 4793.5923 | 4755.4004 | 0 |
| 1722286800 | 4784.6108 | -22.03 | -0.46 | 4801.1076 | 4829.284 | 4779.9858 | 0 |
| 1722027600 | 4806.6402 | -5.35 | -0.11 | 4836.6767 | 4856.9196 | 4794.0134 | 0 |
| 1721941200 | 4811.9943 | -37.53 | -0.77 | 4816.9351 | 4820.0231 | 4745.816 | 0 |
| 1721854800 | 4849.5273 | 3.9 | 0.08 | 4817.1674 | 4858.3903 | 4795.948 | 0 |
| 1721768400 | 4845.631 | 28.03 | 0.58 | 4825.8441 | 4857.1456 | 4809.4155 | 0 |
| 1721682000 | 4817.5966 | 56.26 | 1.18 | 4792.6438 | 4841.0893 | 4782.9156 | 0 |
| 1721422800 | 4761.3369 | -6.89 | -0.14 | 4779.231 | 4783.6088 | 4758.7439 | 0 |
| 1721336400 | 4768.231 | 14.58 | 0.31 | 4769.6231 | 4831.448 | 4765.947 | 0 |
| 1721250000 | 4753.6549 | 57.8 | 1.23 | 4706.1134 | 4753.6549 | 4661.3742 | 0 |
| 1721163600 | 4695.8597 | 24.91 | 0.53 | 4638.2236 | 4703.3241 | 4638.2236 | 0 |
| 1721077200 | 4670.9522 | -56.52 | -1.20 | 4732.9658 | 4738.3572 | 4670.9522 | 0 |
| 1720818000 | 4727.4709 | 103 | 2.23 | 4682.1921 | 4731.6051 | 4673.7582 | 0 |
| 1720731600 | 4624.4729 | 23.21 | 0.50 | 4606.9754 | 4625.6195 | 4603.9072 | 0 |
| 1720645200 | 4601.2634 | 38.22 | 0.84 | 4575.6326 | 4601.2634 | 4575.6326 | 0 |
| 1720558800 | 4563.0484 | -25.45 | -0.55 | 4599.2189 | 4609.6484 | 4561.1373 | 0 |
| 1720472400 | 4588.5019 | 45.22 | 1.00 | 4556.2564 | 4599.1735 | 4556.2564 | 0 |
| 1720213200 | 4543.282 | 44.15 | 0.98 | 4540.3329 | 4549.8927 | 4529.1147 | 0 |
| 1720040400 | 4499.1285 | -32.28 | -0.71 | 4520.8459 | 4524.2191 | 4489.6055 | 0 |
| 1719954000 | 4531.4087 | -63.55 | -1.38 | 4567.778 | 4573.6597 | 4527.6421 | 0 |
| 1719867600 | 4594.9602 | 8.5 | 0.19 | 4589.3968 | 4597.9734 | 4557.9892 | 0 |
| 1719608400 | 4586.4571 | 6.65 | 0.15 | 4595.3073 | 4599.5761 | 4580.2549 | 0 |
| 1719522000 | 4579.8038 | -6.64 | -0.14 | 4594.9123 | 4605.5505 | 4575.1429 | 0 |
