Hot Features
프리미엄
OMX Stockholm Banks PI (SX3010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 2088.5069 | -12.07 | -0.57 | 2081.4011 | 2104.6734 | 2079.882 | 0 |
| 1736373600 | 2100.5744 | -2.36 | -0.11 | 2102.1713 | 2112.2999 | 2086.4029 | 0 |
| 1736287200 | 2102.9319 | 26.73 | 1.29 | 2097.1583 | 2122.1245 | 2095.7932 | 0 |
| 1736200800 | 2076.2003 | 0 | 0.00 | 2076.2003 | 2076.2003 | 2076.2003 | 0 |
| 1735941600 | 2076.2003 | 23.07 | 1.12 | 2061.746 | 2085.8085 | 2057.1744 | 0 |
| 1735855200 | 2053.1352 | 22.57 | 1.11 | 2044.1305 | 2055.1368 | 2018.4472 | 0 |
| 1735682400 | 2030.5651 | 0 | 0.00 | 2030.5651 | 2030.5651 | 2030.5651 | 0 |
| 1735596000 | 2030.5651 | 4.54 | 0.22 | 2027.6371 | 2039.1664 | 2023.1246 | 0 |
| 1735336800 | 2026.0211 | 19.54 | 0.97 | 2016.2438 | 2031.1108 | 2016.2438 | 0 |
| 1735250400 | 2006.4833 | 0 | 0.00 | 2006.4833 | 2006.4833 | 2006.4833 | 0 |
| 1735077600 | 2006.4833 | 0 | 0.00 | 2006.4833 | 2006.4833 | 2006.4833 | 0 |
| 1734991200 | 2006.4833 | 16.05 | 0.81 | 2002.9364 | 2009.511 | 1994.191 | 0 |
| 1734732000 | 1990.4351 | -24.14 | -1.20 | 1991.7715 | 1994.3616 | 1958.6997 | 0 |
| 1734645600 | 2014.5739 | -26.92 | -1.32 | 2022.8755 | 2035.3721 | 2002.7095 | 0 |
| 1734559200 | 2041.4966 | 8.54 | 0.42 | 2033.5437 | 2048.5922 | 2033.359 | 0 |
| 1734472800 | 2032.953 | -13.56 | -0.66 | 2047.0593 | 2047.3512 | 2032.953 | 0 |
| 1734386400 | 2046.5161 | -6.33 | -0.31 | 2057.7636 | 2062.8761 | 2045.0421 | 0 |
| 1734127200 | 2052.8451 | 2.56 | 0.12 | 2048.1832 | 2054.5875 | 2040.7941 | 0 |
| 1734040800 | 2050.2847 | -2.85 | -0.14 | 2055.4073 | 2057.654 | 2043.1363 | 0 |
| 1733954400 | 2053.1385 | -13.17 | -0.64 | 2062.3974 | 2065.8346 | 2050.6072 | 0 |
| 1733868000 | 2066.308 | -12.24 | -0.59 | 2085.7467 | 2086.1208 | 2061.9395 | 0 |
| 1733781600 | 2078.5481 | 13.33 | 0.65 | 2076.6439 | 2084.2375 | 2072.4626 | 0 |
| 1733522400 | 2065.2163 | -20.13 | -0.97 | 2078.8653 | 2081.7461 | 2061.1923 | 0 |
| 1733436000 | 2085.3485 | 38.13 | 1.86 | 2056.9326 | 2085.3485 | 2056.9326 | 0 |
| 1733349600 | 2047.2172 | -7.05 | -0.34 | 2053.1712 | 2062.5301 | 2046.2151 | 0 |
| 1733263200 | 2054.2658 | 20.52 | 1.01 | 2039.2721 | 2056.2755 | 2039.2721 | 0 |
| 1733176800 | 2033.741 | 25.07 | 1.25 | 2001.8694 | 2044.6389 | 2001.8694 | 0 |
| 1732917600 | 2008.6669 | 33.68 | 1.71 | 2003.987 | 2014.9765 | 1998.9168 | 0 |
| 1732744800 | 1974.9852 | 11.88 | 0.61 | 1954.415 | 1975.3016 | 1950.5182 | 0 |
| 1732658400 | 1963.1057 | -13.37 | -0.68 | 1960.8895 | 1973.036 | 1956.5264 | 0 |
| 1732572000 | 1976.474 | -6.44 | -0.32 | 1982.9243 | 1985.9124 | 1968.6023 | 0 |
| 1732312800 | 1982.9091 | -10.44 | -0.52 | 1995.6226 | 1998.3488 | 1963.5394 | 0 |
| 1732226400 | 1993.35 | 8.59 | 0.43 | 1980.1011 | 1996.9298 | 1967.755 | 0 |
| 1732140000 | 1984.7593 | 1.37 | 0.07 | 1997.9221 | 2006.4741 | 1982.5746 | 0 |
| 1732053600 | 1983.3875 | -26.78 | -1.33 | 2012.1118 | 2014.6096 | 1958.308 | 0 |
| 1731967200 | 2010.1642 | 6.31 | 0.31 | 2018.0795 | 2021.4081 | 1996.8513 | 0 |
| 1731708000 | 2003.859 | 4.02 | 0.20 | 1989.5996 | 2011.355 | 1986.9678 | 0 |
| 1731621600 | 1999.8423 | 18.61 | 0.94 | 1986.7393 | 2004.3313 | 1981.7192 | 0 |
| 1731535200 | 1981.2322 | -13.97 | -0.70 | 1980.8943 | 1993.034 | 1969.2894 | 0 |
| 1731448800 | 1995.2005 | -42.88 | -2.10 | 2021.6693 | 2029.341 | 1991.7997 | 0 |
| 1731362400 | 2038.0835 | 23.51 | 1.17 | 2027.5015 | 2042.1273 | 2026.0313 | 0 |
| 1731103200 | 2014.5759 | -19.96 | -0.98 | 2025.5545 | 2030.1912 | 2009.9759 | 0 |
| 1731016800 | 2034.5376 | -6.25 | -0.31 | 2067.3748 | 2067.6181 | 2030.9073 | 0 |
| 1730930400 | 2040.7884 | -8.37 | -0.41 | 2072.0331 | 2075.5584 | 2035.5078 | 0 |
| 1730844000 | 2049.1563 | -6.04 | -0.29 | 2048.4672 | 2053.2266 | 2038.509 | 0 |
| 1730757600 | 2055.2012 | 32.07 | 1.59 | 2044.3709 | 2061.3265 | 2041.0106 | 0 |
| 1730494800 | 2023.1316 | 27.65 | 1.39 | 1999.7505 | 2027.2859 | 1999.7505 | 0 |
| 1730408400 | 1995.4815 | -9.48 | -0.47 | 1992.9067 | 2008.241 | 1990.0681 | 0 |
| 1730322000 | 2004.9606 | -24.53 | -1.21 | 2025.807 | 2030.7971 | 1998.8039 | 0 |
| 1730235600 | 2029.4862 | 8.76 | 0.43 | 2029.8697 | 2038.4231 | 2025.1467 | 0 |
| 1730149200 | 2020.7243 | 26.39 | 1.32 | 2001.1175 | 2021.3664 | 1995.0959 | 0 |
| 1729890000 | 1994.3388 | 13.2 | 0.67 | 1982.1266 | 2007.1152 | 1981.3114 | 0 |
| 1729803600 | 1981.1423 | -61.52 | -3.01 | 1986.8625 | 1999.9685 | 1977.8759 | 0 |
| 1729717200 | 2042.6642 | 72.47 | 3.68 | 2042.7119 | 2048.156 | 2016.0297 | 0 |
| 1729630800 | 1970.1983 | 14.08 | 0.72 | 1962.9544 | 1972.7509 | 1944.9751 | 0 |
| 1729544400 | 1956.1208 | -9.21 | -0.47 | 1965.2681 | 1970.6304 | 1952.9595 | 0 |
| 1729285200 | 1965.3353 | -3.27 | -0.17 | 1959.1541 | 1980.3794 | 1958.881 | 0 |
| 1729198800 | 1968.6059 | 47.14 | 2.45 | 1978.2986 | 1982.9558 | 1965.1575 | 0 |
| 1729112400 | 1921.4623 | -10.33 | -0.53 | 1919.6916 | 1933.0122 | 1915.649 | 0 |
| 1729026000 | 1931.7879 | 5.62 | 0.29 | 1934.419 | 1935.7522 | 1919.8091 | 0 |
| 1728939600 | 1926.1657 | -4.31 | -0.22 | 1923.5743 | 1930.6022 | 1920.5281 | 0 |
| 1728680400 | 1930.4754 | 2.29 | 0.12 | 1921.0177 | 1931.6989 | 1915.619 | 0 |
