Hot Features
프리미엄
OMX Stockholm Non-life Insurance PI (SX303020PI)
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 | 1229.4269 | 6.75 | 0.55 | 1229.4269 | 1229.4269 | 1229.4269 | 0 |
| 1737064800 | 1222.6784 | 7.9 | 0.65 | 1222.6784 | 1222.6784 | 1222.6784 | 0 |
| 1736978400 | 1214.7769 | 24.1 | 2.02 | 1214.7769 | 1214.7769 | 1214.7769 | 0 |
| 1736892000 | 1190.6722 | 4.53 | 0.38 | 1190.6722 | 1190.6722 | 1190.6722 | 0 |
| 1736805600 | 1186.145 | -8.31 | -0.70 | 1186.145 | 1186.145 | 1186.145 | 0 |
| 1736546400 | 1194.4541 | -12.09 | -1.00 | 1194.4541 | 1194.4541 | 1194.4541 | 0 |
| 1736373600 | 1206.5451 | -9.71 | -0.80 | 1206.5451 | 1206.5451 | 1206.5451 | 0 |
| 1736287200 | 1216.253 | -10.78 | -0.88 | 1216.253 | 1216.253 | 1216.253 | 0 |
| 1736200800 | 1227.0367 | 0 | 0.00 | 1227.0367 | 1227.0367 | 1227.0367 | 0 |
| 1735941600 | 1227.0367 | 15.47 | 1.28 | 1227.0367 | 1227.0367 | 1227.0367 | 0 |
| 1735855200 | 1211.5715 | 2.88 | 0.24 | 1211.5715 | 1211.5715 | 1211.5715 | 0 |
| 1735682400 | 1208.6893 | 0 | 0.00 | 1208.6893 | 1208.6893 | 1208.6893 | 0 |
| 1735596000 | 1208.6893 | 12.73 | 1.06 | 1208.6893 | 1208.6893 | 1208.6893 | 0 |
| 1735336800 | 1195.9583 | 10.51 | 0.89 | 1195.9583 | 1195.9583 | 1195.9583 | 0 |
| 1735250400 | 1185.4449 | 0 | 0.00 | 1185.4449 | 1185.4449 | 1185.4449 | 0 |
| 1735077600 | 1185.4449 | 0 | 0.00 | 1185.4449 | 1185.4449 | 1185.4449 | 0 |
| 1734991200 | 1185.4449 | -17.28 | -1.44 | 1185.4449 | 1185.4449 | 1185.4449 | 0 |
| 1734732000 | 1202.7281 | 27.29 | 2.32 | 1202.7281 | 1202.7281 | 1202.7281 | 0 |
| 1734645600 | 1175.4402 | -8.1 | -0.68 | 1175.4402 | 1175.4402 | 1175.4402 | 0 |
| 1734559200 | 1183.5384 | -0.74 | -0.06 | 1183.5384 | 1183.5384 | 1183.5384 | 0 |
| 1734472800 | 1184.2775 | -6.25 | -0.53 | 1184.2775 | 1184.2775 | 1184.2775 | 0 |
| 1734386400 | 1190.5278 | -3.32 | -0.28 | 1190.5278 | 1190.5278 | 1190.5278 | 0 |
| 1734127200 | 1193.8432 | -6.4 | -0.53 | 1193.8432 | 1193.8432 | 1193.8432 | 0 |
| 1734040800 | 1200.2434 | -9.12 | -0.75 | 1200.2434 | 1200.2434 | 1200.2434 | 0 |
| 1733954400 | 1209.3589 | -21.33 | -1.73 | 1209.3589 | 1209.3589 | 1209.3589 | 0 |
| 1733868000 | 1230.6857 | -10.45 | -0.84 | 1230.6857 | 1230.6857 | 1230.6857 | 0 |
| 1733781600 | 1241.1405 | -2.51 | -0.20 | 1241.1405 | 1241.1405 | 1241.1405 | 0 |
| 1733522400 | 1243.6472 | 5.87 | 0.47 | 1243.6472 | 1243.6472 | 1243.6472 | 0 |
| 1733436000 | 1237.7775 | -5.29 | -0.43 | 1237.7775 | 1237.7775 | 1237.7775 | 0 |
| 1733349600 | 1243.069 | -10.07 | -0.80 | 1243.069 | 1243.069 | 1243.069 | 0 |
| 1733263200 | 1253.1432 | 22.66 | 1.84 | 1253.1432 | 1253.1432 | 1253.1432 | 0 |
| 1733176800 | 1230.4881 | 39.65 | 3.33 | 1230.4881 | 1230.4881 | 1230.4881 | 0 |
| 1732917600 | 1190.8388 | -40.38 | -3.28 | 1190.8388 | 1190.8388 | 1190.8388 | 0 |
| 1732744800 | 1231.2173 | -5.85 | -0.47 | 1231.2173 | 1231.2173 | 1231.2173 | 0 |
| 1732658400 | 1237.0635 | 5.72 | 0.46 | 1237.0635 | 1237.0635 | 1237.0635 | 0 |
| 1732572000 | 1231.3425 | -20.68 | -1.65 | 1231.3425 | 1231.3425 | 1231.3425 | 0 |
| 1732312800 | 1252.025 | -1.86 | -0.15 | 1252.025 | 1252.025 | 1252.025 | 0 |
| 1732226400 | 1253.8805 | -2.2 | -0.18 | 1253.8805 | 1253.8805 | 1253.8805 | 0 |
| 1732140000 | 1256.082 | 11.77 | 0.95 | 1256.082 | 1256.082 | 1256.082 | 0 |
| 1732053600 | 1244.3086 | 4.37 | 0.35 | 1244.3086 | 1244.3086 | 1244.3086 | 0 |
| 1731967200 | 1239.9424 | 28.09 | 2.32 | 1239.9424 | 1239.9424 | 1239.9424 | 0 |
| 1731708000 | 1211.8527 | -19.84 | -1.61 | 1211.8527 | 1211.8527 | 1211.8527 | 0 |
| 1731621600 | 1231.6885 | -2.11 | -0.17 | 1231.6885 | 1231.6885 | 1231.6885 | 0 |
| 1731535200 | 1233.7943 | 16.22 | 1.33 | 1233.7943 | 1233.7943 | 1233.7943 | 0 |
| 1731448800 | 1217.5737 | -16.91 | -1.37 | 1217.5737 | 1217.5737 | 1217.5737 | 0 |
| 1731362400 | 1234.4864 | 17.19 | 1.41 | 1234.4864 | 1234.4864 | 1234.4864 | 0 |
| 1731103200 | 1217.2938 | 9.2 | 0.76 | 1217.2938 | 1217.2938 | 1217.2938 | 0 |
| 1731016800 | 1208.0976 | -24.82 | -2.01 | 1208.0976 | 1208.0976 | 1208.0976 | 0 |
| 1730930400 | 1232.9181 | -2.92 | -0.24 | 1232.9181 | 1232.9181 | 1232.9181 | 0 |
| 1730844000 | 1235.8412 | -10.72 | -0.86 | 1235.8412 | 1235.8412 | 1235.8412 | 0 |
| 1730757600 | 1246.5616 | 2.22 | 0.18 | 1246.5616 | 1246.5616 | 1246.5616 | 0 |
| 1730494800 | 1244.3454 | -8.78 | -0.70 | 1244.3454 | 1244.3454 | 1244.3454 | 0 |
| 1730408400 | 1253.1294 | -14.57 | -1.15 | 1253.1294 | 1253.1294 | 1253.1294 | 0 |
| 1730322000 | 1267.7007 | -1.78 | -0.14 | 1267.7007 | 1267.7007 | 1267.7007 | 0 |
| 1730235600 | 1269.4845 | 0.81 | 0.06 | 1269.4845 | 1269.4845 | 1269.4845 | 0 |
| 1730149200 | 1268.6776 | 23.18 | 1.86 | 1268.6776 | 1268.6776 | 1268.6776 | 0 |
| 1729890000 | 1245.5023 | 21.3 | 1.74 | 1245.5023 | 1245.5023 | 1245.5023 | 0 |
| 1729803600 | 1224.2028 | 25.82 | 2.15 | 1224.2028 | 1224.2028 | 1224.2028 | 0 |
| 1729717200 | 1198.38 | -4.57 | -0.38 | 1198.38 | 1198.38 | 1198.38 | 0 |
| 1729630800 | 1202.9492 | -7.04 | -0.58 | 1202.9492 | 1202.9492 | 1202.9492 | 0 |
| 1729544400 | 1209.9853 | -12.68 | -1.04 | 1209.9853 | 1209.9853 | 1209.9853 | 0 |
| 1729285200 | 1222.6701 | 0.85 | 0.07 | 1222.6701 | 1222.6701 | 1222.6701 | 0 |
