Hot Features
프리미엄
OMX Stockholm Retail PI (SX4040PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1031.8765 | 13.23 | 1.30 | 1027.7484 | 1035.9627 | 1024.5808 | 0 |
| 1732226400 | 1018.6486 | 2.59 | 0.25 | 1012.2956 | 1020.2264 | 1007.8481 | 0 |
| 1732140000 | 1016.0586 | -0.44 | -0.04 | 1023.6709 | 1025.2582 | 1009.6477 | 0 |
| 1732053600 | 1016.5028 | -7.02 | -0.69 | 1016.6005 | 1019.3777 | 1001.6704 | 0 |
| 1731967200 | 1023.5184 | -11.14 | -1.08 | 1024.7515 | 1029.2393 | 1016.5046 | 0 |
| 1731708000 | 1034.6622 | -1.31 | -0.13 | 1035.2547 | 1050.0235 | 1033.5012 | 0 |
| 1731621600 | 1035.9679 | 0.94 | 0.09 | 1038.1806 | 1038.1806 | 1030.4809 | 0 |
| 1731535200 | 1035.0324 | -11.99 | -1.15 | 1050.2313 | 1057.6123 | 1027.3685 | 0 |
| 1731448800 | 1047.0216 | -6.4 | -0.61 | 1050.3633 | 1064.2378 | 1044.7893 | 0 |
| 1731362400 | 1053.4188 | -3.36 | -0.32 | 1062.621 | 1065.0364 | 1053.2542 | 0 |
| 1731103200 | 1056.7772 | 1.33 | 0.13 | 1053.2476 | 1064.707 | 1053.2476 | 0 |
| 1731016800 | 1055.4518 | -6.01 | -0.57 | 1048.1701 | 1061.7172 | 1048.0224 | 0 |
| 1730930400 | 1061.4618 | -10.15 | -0.95 | 1075.7722 | 1095.3506 | 1061.4618 | 0 |
| 1730844000 | 1071.6147 | -5.02 | -0.47 | 1076.784 | 1084.5824 | 1067.2783 | 0 |
| 1730757600 | 1076.6365 | 13.31 | 1.25 | 1069.526 | 1080.6507 | 1068.3068 | 0 |
| 1730494800 | 1063.3286 | 7.85 | 0.74 | 1054.2392 | 1069.9262 | 1052.183 | 0 |
| 1730408400 | 1055.4804 | -39.23 | -3.58 | 1085.2606 | 1085.2606 | 1053.5809 | 0 |
| 1730322000 | 1094.7138 | -7.35 | -0.67 | 1099.9953 | 1106.9953 | 1093.1385 | 0 |
| 1730235600 | 1102.0627 | -19.57 | -1.74 | 1125.4005 | 1127.1551 | 1100.5727 | 0 |
| 1730149200 | 1121.6328 | -10.07 | -0.89 | 1137.1061 | 1138.0257 | 1116.2766 | 0 |
| 1729890000 | 1131.7 | 4.23 | 0.38 | 1117.9921 | 1131.7 | 1117.022 | 0 |
| 1729803600 | 1127.4679 | -1.2 | -0.11 | 1131.1925 | 1143.9456 | 1127.4679 | 0 |
| 1729717200 | 1128.665 | -8.37 | -0.74 | 1138.0796 | 1138.0796 | 1126.1597 | 0 |
| 1729630800 | 1137.0313 | -6.17 | -0.54 | 1137.3693 | 1138.0838 | 1120.9567 | 0 |
| 1729544400 | 1143.1972 | -7.02 | -0.61 | 1153.6804 | 1167.1685 | 1143.1972 | 0 |
| 1729285200 | 1150.2217 | -3.1 | -0.27 | 1153.174 | 1159.2233 | 1148.8778 | 0 |
| 1729198800 | 1153.3262 | 4.29 | 0.37 | 1151.9487 | 1157.3652 | 1149.8842 | 0 |
| 1729112400 | 1149.0329 | 5.11 | 0.45 | 1149.1509 | 1157.9713 | 1144.6737 | 0 |
| 1729026000 | 1143.9237 | 13.08 | 1.16 | 1129.1484 | 1147.5196 | 1126.0814 | 0 |
| 1728939600 | 1130.8478 | 5.09 | 0.45 | 1126.3915 | 1132.0459 | 1117.5857 | 0 |
| 1728680400 | 1125.7551 | 9.65 | 0.87 | 1125.0595 | 1129.255 | 1116.4731 | 0 |
| 1728594000 | 1116.1006 | 1.27 | 0.11 | 1116.068 | 1116.4852 | 1106.3368 | 0 |
| 1728507600 | 1114.8316 | 2.17 | 0.19 | 1106.5098 | 1117.6287 | 1105.2485 | 0 |
| 1728421200 | 1112.6643 | -22.04 | -1.94 | 1122.7627 | 1130.9612 | 1110.8898 | 0 |
| 1728334800 | 1134.7068 | 21.25 | 1.91 | 1118.31 | 1149.114 | 1116.7007 | 0 |
| 1728075600 | 1113.4608 | 1.37 | 0.12 | 1112.2183 | 1114.0008 | 1101.1113 | 0 |
| 1727989200 | 1112.0954 | -8.24 | -0.74 | 1121.0695 | 1121.0695 | 1112.0954 | 0 |
| 1727902800 | 1120.3347 | 2.04 | 0.18 | 1117.969 | 1127.2125 | 1114.6916 | 0 |
| 1727816400 | 1118.2929 | -14.21 | -1.25 | 1143.8132 | 1151.6112 | 1114.2582 | 0 |
| 1727730000 | 1132.5058 | 8.35 | 0.74 | 1139.0972 | 1139.1691 | 1118.3835 | 0 |
| 1727470800 | 1124.1606 | -6.67 | -0.59 | 1127.1216 | 1141.2598 | 1119.0755 | 0 |
| 1727384400 | 1130.8325 | -39.25 | -3.35 | 1111.8412 | 1149.3187 | 1105.3804 | 0 |
| 1727298000 | 1170.0781 | -4.37 | -0.37 | 1177.3559 | 1181.5025 | 1170.0781 | 0 |
| 1727211600 | 1174.4511 | -9.38 | -0.79 | 1193.765 | 1195.5552 | 1167.7842 | 0 |
| 1727125200 | 1183.8359 | 20.65 | 1.78 | 1156.6769 | 1186.3413 | 1155.8408 | 0 |
| 1726866000 | 1163.1841 | 5.73 | 0.50 | 1160.9752 | 1170.0038 | 1156.4242 | 0 |
| 1726779600 | 1157.4523 | 18.95 | 1.66 | 1151.5375 | 1164.444 | 1149.5119 | 0 |
| 1726693200 | 1138.5001 | -1.83 | -0.16 | 1137.6096 | 1142.3208 | 1132.4526 | 0 |
| 1726606800 | 1140.3291 | 27.04 | 2.43 | 1118.9423 | 1142.1506 | 1115.3758 | 0 |
| 1726520400 | 1113.2936 | 25.42 | 2.34 | 1091.0888 | 1114.0385 | 1086.1407 | 0 |
| 1726261200 | 1087.8775 | 22.15 | 2.08 | 1070.0012 | 1095.0211 | 1069.904 | 0 |
| 1726174800 | 1065.7289 | 26.47 | 2.55 | 1059.8184 | 1074.1731 | 1055.7534 | 0 |
| 1726088400 | 1039.2565 | 8.3 | 0.81 | 1043.6498 | 1056.6576 | 1038.3669 | 0 |
| 1726002000 | 1030.9567 | -8.13 | -0.78 | 1043.7463 | 1055.1924 | 1024.8348 | 0 |
| 1725915600 | 1039.0872 | -4.22 | -0.40 | 1049.9028 | 1053.1503 | 1037.0232 | 0 |
| 1725656400 | 1043.3101 | -14.66 | -1.39 | 1047.3502 | 1058.6618 | 1041.1893 | 0 |
| 1725570000 | 1057.9677 | -14.77 | -1.38 | 1067.111 | 1067.451 | 1057.9677 | 0 |
| 1725483600 | 1072.7393 | -5.54 | -0.51 | 1070.9709 | 1073.8318 | 1064.0542 | 0 |
| 1725397200 | 1078.284 | -7.86 | -0.72 | 1079.8281 | 1085.4729 | 1078.1141 | 0 |
| 1725051600 | 1086.1438 | 6.7 | 0.62 | 1078.2164 | 1094.8146 | 1078.2164 | 0 |
| 1724965200 | 1079.4436 | -1.81 | -0.17 | 1075.535 | 1086.3409 | 1071.0135 | 0 |
| 1724878800 | 1081.2499 | -26.15 | -2.36 | 1092.8721 | 1093.753 | 1080.6635 | 0 |
| 1724792400 | 1107.4047 | -2.02 | -0.18 | 1111.4684 | 1115.2041 | 1104.6868 | 0 |
| 1724706000 | 1109.4292 | 3.87 | 0.35 | 1108.2473 | 1116.3871 | 1104.5173 | 0 |
