Hot Features
프리미엄
OMX Stockholm Banks GI (SX3010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 4574.3161 | -7.13 | -0.16 | 4596.4742 | 4621.1889 | 4568.6232 | 0 |
| 1737496800 | 4581.4447 | 80.07 | 1.78 | 4548.4489 | 4581.4447 | 4542.7866 | 0 |
| 1737151200 | 4501.3765 | 18.22 | 0.41 | 4482.7037 | 4525.6558 | 4482.0096 | 0 |
| 1737064800 | 4483.1596 | -9.55 | -0.21 | 4507.6139 | 4514.6775 | 4480.0817 | 0 |
| 1736978400 | 4492.713 | 55.63 | 1.25 | 4453.9883 | 4503.1018 | 4448.8903 | 0 |
| 1736892000 | 4437.0817 | 37.43 | 0.85 | 4417.2901 | 4451.737 | 4415.818 | 0 |
| 1736805600 | 4399.6479 | 46.04 | 1.06 | 4357.5514 | 4404.0597 | 4350.6879 | 0 |
| 1736546400 | 4353.6118 | -25.16 | -0.57 | 4338.7995 | 4387.3117 | 4335.633 | 0 |
| 1736373600 | 4378.7672 | -4.91 | -0.11 | 4382.0959 | 4403.2097 | 4349.2259 | 0 |
| 1736287200 | 4383.6814 | 55.72 | 1.29 | 4371.6464 | 4423.6895 | 4368.8005 | 0 |
| 1736200800 | 4327.958 | 0 | 0.00 | 4327.958 | 4327.958 | 4327.958 | 0 |
| 1735941600 | 4327.958 | 48.08 | 1.12 | 4297.8271 | 4347.9867 | 4288.2974 | 0 |
| 1735855200 | 4279.8774 | 47.05 | 1.11 | 4261.1065 | 4284.0499 | 4207.5684 | 0 |
| 1735682400 | 4232.8287 | 0 | 0.00 | 4232.8287 | 4232.8287 | 4232.8287 | 0 |
| 1735596000 | 4232.8287 | 9.47 | 0.22 | 4226.7252 | 4250.7587 | 4217.3185 | 0 |
| 1735336800 | 4223.3565 | 40.73 | 0.97 | 4202.9753 | 4233.9662 | 4202.9753 | 0 |
| 1735250400 | 4182.6289 | 0 | 0.00 | 4182.6289 | 4182.6289 | 4182.6289 | 0 |
| 1735077600 | 4182.6289 | 0 | 0.00 | 4182.6289 | 4182.6289 | 4182.6289 | 0 |
| 1734991200 | 4182.6289 | 33.45 | 0.81 | 4175.2352 | 4188.9404 | 4157.0048 | 0 |
| 1734732000 | 4149.1755 | -50.32 | -1.20 | 4151.9613 | 4157.3605 | 4083.0213 | 0 |
| 1734645600 | 4199.4943 | -56.12 | -1.32 | 4216.7994 | 4242.8493 | 4174.7621 | 0 |
| 1734559200 | 4255.6162 | 17.81 | 0.42 | 4239.0379 | 4270.4072 | 4238.6528 | 0 |
| 1734472800 | 4237.8064 | -28.27 | -0.66 | 4267.212 | 4267.8203 | 4237.8064 | 0 |
| 1734386400 | 4266.0796 | -13.19 | -0.31 | 4289.5257 | 4300.1827 | 4263.0069 | 0 |
| 1734127200 | 4279.2728 | 5.34 | 0.12 | 4269.5547 | 4282.9049 | 4254.1518 | 0 |
| 1734040800 | 4273.9354 | -5.95 | -0.14 | 4284.6138 | 4289.2971 | 4259.0343 | 0 |
| 1733954400 | 4279.8844 | -27.45 | -0.64 | 4299.185 | 4306.3501 | 4274.6076 | 0 |
| 1733868000 | 4307.3369 | -25.52 | -0.59 | 4347.858 | 4348.6377 | 4298.2306 | 0 |
| 1733781600 | 4332.852 | 27.79 | 0.65 | 4328.8828 | 4344.7119 | 4320.1664 | 0 |
| 1733522400 | 4305.0613 | -41.97 | -0.97 | 4333.5132 | 4339.5185 | 4296.673 | 0 |
| 1733436000 | 4347.0279 | 79.49 | 1.86 | 4287.7933 | 4347.0279 | 4287.7933 | 0 |
| 1733349600 | 4267.5411 | -14.69 | -0.34 | 4279.9525 | 4299.4616 | 4265.4521 | 0 |
| 1733263200 | 4282.2342 | 42.78 | 1.01 | 4250.979 | 4286.4235 | 4250.979 | 0 |
| 1733176800 | 4239.4492 | 52.27 | 1.25 | 4173.011 | 4262.1664 | 4173.011 | 0 |
| 1732917600 | 4187.1808 | 70.21 | 1.71 | 4177.4253 | 4200.3335 | 4166.8561 | 0 |
| 1732744800 | 4116.9691 | 24.76 | 0.61 | 4074.0895 | 4117.6289 | 4065.9665 | 0 |
| 1732658400 | 4092.2059 | -27.87 | -0.68 | 4087.5859 | 4112.9062 | 4078.4909 | 0 |
| 1732572000 | 4120.0728 | -13.41 | -0.32 | 4133.5186 | 4139.7477 | 4103.6638 | 0 |
| 1732312800 | 4133.4871 | -21.76 | -0.52 | 4159.9892 | 4165.6719 | 4093.11 | 0 |
| 1732226400 | 4155.2519 | 17.91 | 0.43 | 4127.6337 | 4162.7141 | 4101.8976 | 0 |
| 1732140000 | 4137.3439 | 2.86 | 0.07 | 4164.7825 | 4182.6097 | 4132.7899 | 0 |
| 1732053600 | 4134.4844 | -55.82 | -1.33 | 4194.3618 | 4199.5685 | 4082.2048 | 0 |
| 1731967200 | 4190.302 | 13.14 | 0.31 | 4206.8019 | 4213.7406 | 4162.5505 | 0 |
| 1731708000 | 4177.1583 | 8.37 | 0.20 | 4147.4338 | 4192.7842 | 4141.9478 | 0 |
| 1731621600 | 4168.7852 | 38.79 | 0.94 | 4141.4713 | 4178.1429 | 4131.0068 | 0 |
| 1731535200 | 4129.9915 | -29.12 | -0.70 | 4129.2872 | 4154.5931 | 4105.0959 | 0 |
| 1731448800 | 4159.1092 | -89.39 | -2.10 | 4214.285 | 4230.277 | 4152.0202 | 0 |
| 1731362400 | 4248.5014 | 49 | 1.17 | 4226.4425 | 4256.9309 | 4223.3778 | 0 |
| 1731103200 | 4199.4984 | -41.61 | -0.98 | 4222.3837 | 4232.0494 | 4189.9093 | 0 |
| 1731016800 | 4241.1096 | -13.03 | -0.31 | 4309.561 | 4310.0679 | 4233.5421 | 0 |
| 1730930400 | 4254.1399 | -17.44 | -0.41 | 4319.2711 | 4326.6198 | 4243.1321 | 0 |
| 1730844000 | 4271.5832 | -12.6 | -0.29 | 4270.1469 | 4280.0679 | 4249.3882 | 0 |
| 1730757600 | 4284.1841 | 66.85 | 1.59 | 4261.6078 | 4296.9527 | 4254.603 | 0 |
| 1730494800 | 4217.3333 | 57.64 | 1.39 | 4168.594 | 4225.9931 | 4168.594 | 0 |
| 1730408400 | 4159.695 | -19.76 | -0.47 | 4154.3277 | 4186.2929 | 4148.4105 | 0 |
| 1730322000 | 4179.4548 | -51.12 | -1.21 | 4222.9102 | 4233.3124 | 4166.6207 | 0 |
| 1730235600 | 4230.5797 | 18.26 | 0.43 | 4231.3791 | 4249.2092 | 4221.5339 | 0 |
| 1730149200 | 4212.3151 | 55 | 1.32 | 4171.4435 | 4213.6535 | 4158.8913 | 0 |
| 1729890000 | 4157.3129 | 27.51 | 0.67 | 4131.8558 | 4183.9462 | 4130.1566 | 0 |
| 1729803600 | 4129.8041 | -128.25 | -3.01 | 4141.7283 | 4169.0485 | 4122.9952 | 0 |
| 1729717200 | 4258.0501 | 151.06 | 3.68 | 4258.1495 | 4269.4981 | 4202.5289 | 0 |
