Hot Features
프리미엄
OMX Stockholm Financial Services GI (SX3020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 6767.8398 | -3.23 | -0.05 | 6751.1042 | 6800.8727 | 6606.6427 | 0 |
| 1744318800 | 6771.0664 | 422.47 | 6.65 | 7008.081 | 7062.9596 | 6770.3149 | 0 |
| 1744232400 | 6348.6013 | -279.5 | -4.22 | 6436.9877 | 6451.0829 | 6218.671 | 0 |
| 1744146000 | 6628.1022 | 172.16 | 2.67 | 6552.3014 | 6748.0629 | 6496.0763 | 0 |
| 1744059600 | 6455.9453 | -425.9 | -6.19 | 6416.7051 | 6858.7195 | 6311.3552 | 0 |
| 1743800400 | 6881.8434 | -402.29 | -5.52 | 7280.5062 | 7320.0388 | 6796.1 | 0 |
| 1743714000 | 7284.1369 | -349.05 | -4.57 | 7403.8304 | 7500.2218 | 7251.6318 | 0 |
| 1743627600 | 7633.1889 | -82.39 | -1.07 | 7636.5515 | 7658.9679 | 7487.9026 | 0 |
| 1743541200 | 7715.5793 | 109.09 | 1.43 | 7684.512 | 7741.2676 | 7647.2241 | 0 |
| 1743454800 | 7606.4855 | -175.27 | -2.25 | 7666.6805 | 7670.0269 | 7588.9848 | 0 |
| 1743195600 | 7781.754 | -74.7 | -0.95 | 7820.8929 | 7890.3445 | 7726.3918 | 0 |
| 1743109200 | 7856.4493 | -48.95 | -0.62 | 7849.5787 | 7862.3785 | 7762.6608 | 0 |
| 1743022800 | 7905.3997 | -107.3 | -1.34 | 8051.3093 | 8051.3093 | 7894.0827 | 0 |
| 1742936400 | 8012.6968 | 28.57 | 0.36 | 7987.983 | 8014.2108 | 7905.4451 | 0 |
| 1742850000 | 7984.13 | 43.99 | 0.55 | 8030.299 | 8047.7211 | 7941.9602 | 0 |
| 1742590800 | 7940.1381 | -83.29 | -1.04 | 7967.5138 | 7985.934 | 7901.0608 | 0 |
| 1742504400 | 8023.4328 | 25.22 | 0.32 | 8019.816 | 8078.8751 | 7954.2004 | 0 |
| 1742418000 | 7998.2124 | 80.63 | 1.02 | 7888.5237 | 8015.8185 | 7888.5237 | 0 |
| 1742331600 | 7917.5788 | 18.02 | 0.23 | 7937.3735 | 7977.9125 | 7881.2979 | 0 |
| 1742245200 | 7899.5618 | 12.58 | 0.16 | 7886.1689 | 7921.9653 | 7860.2238 | 0 |
| 1741986000 | 7886.9833 | 163.54 | 2.12 | 7745.2861 | 7898.3799 | 7743.6223 | 0 |
| 1741899600 | 7723.4435 | -50.55 | -0.65 | 7754.9802 | 7815.1983 | 7693.8599 | 0 |
| 1741813200 | 7773.9893 | 108.76 | 1.42 | 7730.2573 | 7823.0449 | 7711.8572 | 0 |
| 1741726800 | 7665.2296 | -121.05 | -1.55 | 7825.2616 | 7877.9064 | 7654.5862 | 0 |
| 1741640400 | 7786.2768 | -173.61 | -2.18 | 7977.8703 | 7984.6658 | 7784.629 | 0 |
| 1741384800 | 7959.8888 | -29.33 | -0.37 | 7865.9493 | 7991.0152 | 7836.7653 | 0 |
| 1741298400 | 7989.2152 | -76.13 | -0.94 | 8059.1911 | 8067.1092 | 7876.5047 | 0 |
| 1741212000 | 8065.3444 | 131.84 | 1.66 | 8158.6332 | 8160.9311 | 8024.8273 | 0 |
| 1741125600 | 7933.5053 | -384.42 | -4.62 | 8146.7406 | 8159.3344 | 7933.5053 | 0 |
| 1741039200 | 8317.9239 | 79.81 | 0.97 | 8287.0656 | 8346.5548 | 8214.8148 | 0 |
| 1740780000 | 8238.1169 | -18.62 | -0.23 | 8205.9808 | 8264.5368 | 8194.0925 | 0 |
| 1740693600 | 8256.7395 | -116.06 | -1.39 | 8297.9931 | 8354.3478 | 8232.172 | 0 |
| 1740607200 | 8372.8007 | 124.02 | 1.50 | 8334.953 | 8386.9966 | 8325.0015 | 0 |
| 1740520800 | 8248.7813 | -35.08 | -0.42 | 8292.441 | 8298.098 | 8214.1441 | 0 |
| 1740434400 | 8283.8605 | -90.84 | -1.08 | 8335.4266 | 8370.93 | 8246.9671 | 0 |
| 1740175200 | 8374.6983 | -10.12 | -0.12 | 8416.7593 | 8476.37 | 8357.3255 | 0 |
| 1740088800 | 8384.8183 | -18.24 | -0.22 | 8413.9845 | 8478.7027 | 8384.8183 | 0 |
| 1740002400 | 8403.0553 | -173.33 | -2.02 | 8594.4179 | 8594.7122 | 8387.7361 | 0 |
| 1739916000 | 8576.3897 | 100.86 | 1.19 | 8563.5487 | 8587.0759 | 8511.6078 | 0 |
| 1739570400 | 8475.5332 | 32.21 | 0.38 | 8468.2489 | 8486.9589 | 8436.5613 | 0 |
| 1739484000 | 8443.3223 | 121.02 | 1.45 | 8398.9304 | 8483.1524 | 8364.8673 | 0 |
| 1739397600 | 8322.3054 | -17.14 | -0.21 | 8361.1657 | 8401.1485 | 8307.7214 | 0 |
| 1739311200 | 8339.4455 | 11.77 | 0.14 | 8305.1669 | 8342.8547 | 8270.3607 | 0 |
| 1739224800 | 8327.6768 | 55.94 | 0.68 | 8312.4934 | 8338.6908 | 8291.6895 | 0 |
| 1738965600 | 8271.7367 | -91.5 | -1.09 | 8347.4909 | 8348.8538 | 8262.8861 | 0 |
| 1738879200 | 8363.2405 | 116.41 | 1.41 | 8293.5151 | 8398.8371 | 8285.2539 | 0 |
| 1738792800 | 8246.8294 | 48.84 | 0.60 | 8183.54 | 8252.2308 | 8151.7002 | 0 |
| 1738706400 | 8197.9856 | 2.33 | 0.03 | 8141.7602 | 8208.2659 | 8092.2354 | 0 |
| 1738620000 | 8195.6558 | -179.42 | -2.14 | 8152.1347 | 8202.2801 | 8085.4351 | 0 |
| 1738360800 | 8375.0761 | 17.99 | 0.22 | 8345.3996 | 8391.8712 | 8342.5535 | 0 |
| 1738274400 | 8357.0892 | 100.15 | 1.21 | 8293.3249 | 8357.0892 | 8293.3249 | 0 |
| 1738188000 | 8256.9394 | 35.25 | 0.43 | 8295.5296 | 8296.1436 | 8255.0481 | 0 |
| 1738101600 | 8221.6936 | -0.43 | -0.01 | 8198.6284 | 8264.6279 | 8197.9579 | 0 |
| 1738015200 | 8222.119 | -81.03 | -0.98 | 8199.2939 | 8249.9167 | 8153.7507 | 0 |
| 1737756000 | 8303.1501 | -80.38 | -0.96 | 8450.7949 | 8476.1031 | 8303.1501 | 0 |
| 1737669600 | 8383.5303 | 151.43 | 1.84 | 8218.1053 | 8383.5303 | 8189.7443 | 0 |
| 1737583200 | 8232.1031 | 70.16 | 0.86 | 8188.9702 | 8270.7211 | 8187.121 | 0 |
| 1737496800 | 8161.9444 | 87.27 | 1.08 | 8099.1941 | 8161.9444 | 8091.991 | 0 |
| 1737151200 | 8074.6713 | 108.75 | 1.37 | 7976.4088 | 8089.879 | 7974.0652 | 0 |
| 1737064800 | 7965.9254 | 48.34 | 0.61 | 7962.1339 | 7969.4602 | 7916.555 | 0 |
| 1736978400 | 7917.5835 | 260.35 | 3.40 | 7654.9208 | 7917.5835 | 7649.5788 | 0 |
| 1736892000 | 7657.2309 | 28.98 | 0.38 | 7689.8369 | 7707.4044 | 7631.6304 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
