Hot Features
프리미엄
OMX Stockholm Travel and Leisure PI (SX4050PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 6489.7933 | -108.24 | -1.64 | 6472.1049 | 6508.7655 | 6416.8989 | 0 |
| 1738360800 | 6598.0349 | 193.39 | 3.02 | 6494.1352 | 6657.1742 | 6487.8699 | 0 |
| 1738274400 | 6404.6472 | -327.12 | -4.86 | 6432.7677 | 6476.4102 | 6291.8259 | 0 |
| 1738188000 | 6731.7704 | -18.4 | -0.27 | 6776.9687 | 6801.4402 | 6725.0689 | 0 |
| 1738101600 | 6750.1687 | 142.72 | 2.16 | 6667.5341 | 6763.752 | 6655.952 | 0 |
| 1738015200 | 6607.4529 | 98.22 | 1.51 | 6584.8537 | 6623.2939 | 6534.7947 | 0 |
| 1737756000 | 6509.2306 | 92.58 | 1.44 | 6524.7243 | 6607.706 | 6499.5554 | 0 |
| 1737669600 | 6416.6521 | -30.01 | -0.47 | 6329.262 | 6446.1863 | 6266.5084 | 0 |
| 1737583200 | 6446.6624 | 11.41 | 0.18 | 6435.3655 | 6485.7279 | 6417.7355 | 0 |
| 1737496800 | 6435.2551 | 66.95 | 1.05 | 6442.5603 | 6489.3075 | 6426.8355 | 0 |
| 1737151200 | 6368.3077 | -258.02 | -3.89 | 6462.7351 | 6467.8988 | 6368.3077 | 0 |
| 1737064800 | 6626.3259 | 60.13 | 0.92 | 6580.0485 | 6626.3259 | 6553.9204 | 0 |
| 1736978400 | 6566.2006 | 82.36 | 1.27 | 6533.4851 | 6581.7188 | 6475.3663 | 0 |
| 1736892000 | 6483.8388 | 71.43 | 1.11 | 6488.197 | 6510.4045 | 6437.7852 | 0 |
| 1736805600 | 6412.4111 | -1.92 | -0.03 | 6411.0532 | 6426.5586 | 6348.085 | 0 |
| 1736546400 | 6414.333 | -29.15 | -0.45 | 6385.75 | 6435.5266 | 6385.75 | 0 |
| 1736373600 | 6443.4821 | -211.29 | -3.18 | 6642.2181 | 6656.2397 | 6431.4636 | 0 |
| 1736287200 | 6654.7732 | -3.43 | -0.05 | 6673.4138 | 6780.8032 | 6634.2824 | 0 |
| 1736200800 | 6658.2005 | 0 | 0.00 | 6658.2005 | 6658.2005 | 6658.2005 | 0 |
| 1735941600 | 6658.2005 | 38.6 | 0.58 | 6656.9074 | 6682.9631 | 6583.6335 | 0 |
| 1735855200 | 6619.5966 | 109.14 | 1.68 | 6609.6011 | 6647.7302 | 6579.2708 | 0 |
| 1735682400 | 6510.4592 | 0 | 0.00 | 6510.4592 | 6510.4592 | 6510.4592 | 0 |
| 1735596000 | 6510.4592 | 5.01 | 0.08 | 6499.2893 | 6543.5237 | 6462.8268 | 0 |
| 1735336800 | 6505.4514 | 207.35 | 3.29 | 6421.5478 | 6516.4835 | 6416.0431 | 0 |
| 1735250400 | 6298.0968 | 0 | 0.00 | 6298.0968 | 6298.0968 | 6298.0968 | 0 |
| 1735077600 | 6298.0968 | 0 | 0.00 | 6298.0968 | 6298.0968 | 6298.0968 | 0 |
| 1734991200 | 6298.0968 | -576.51 | -8.39 | 6406.5373 | 6406.5373 | 6152.2352 | 0 |
| 1734732000 | 6874.6083 | 31.18 | 0.46 | 6810.4093 | 6878.2434 | 6730.2298 | 0 |
| 1734645600 | 6843.4315 | -108.67 | -1.56 | 6844.6471 | 6881.13 | 6832.0572 | 0 |
| 1734559200 | 6952.1015 | 38.87 | 0.56 | 6929.4326 | 6962.0417 | 6899.7496 | 0 |
| 1734472800 | 6913.2269 | 43.34 | 0.63 | 6854.7926 | 6913.2269 | 6820.312 | 0 |
| 1734386400 | 6869.8834 | -45.81 | -0.66 | 6874.0378 | 6874.0378 | 6766.9442 | 0 |
| 1734127200 | 6915.6904 | -101.82 | -1.45 | 7009.2055 | 7031.7884 | 6915.6904 | 0 |
| 1734040800 | 7017.5099 | -209.13 | -2.89 | 7113.2236 | 7116.9093 | 6979.5112 | 0 |
| 1733954400 | 7226.6369 | -106.71 | -1.46 | 7255.9817 | 7276.1984 | 7208.6224 | 0 |
| 1733868000 | 7333.3439 | 39.4 | 0.54 | 7283.6244 | 7370.8598 | 7260.8218 | 0 |
| 1733781600 | 7293.9485 | 20.94 | 0.29 | 7301.5614 | 7344.6726 | 7262.2173 | 0 |
| 1733522400 | 7273.0052 | 82.51 | 1.15 | 7319.9953 | 7340.3041 | 7256.8814 | 0 |
| 1733436000 | 7190.4908 | 67.51 | 0.95 | 7222.9471 | 7316.8491 | 7165.4357 | 0 |
| 1733349600 | 7122.9832 | 20.78 | 0.29 | 7139.7944 | 7139.7944 | 7064.2725 | 0 |
| 1733263200 | 7102.2016 | 51.02 | 0.72 | 7145.3225 | 7196.6724 | 7096.6059 | 0 |
| 1733176800 | 7051.1863 | -56.38 | -0.79 | 7024.7312 | 7108.5013 | 6931.5255 | 0 |
| 1732917600 | 7107.5614 | -225.52 | -3.08 | 7213.4329 | 7213.4329 | 7075.9629 | 0 |
| 1732744800 | 7333.0793 | -23.05 | -0.31 | 7331.9218 | 7359.8093 | 7318.2424 | 0 |
| 1732658400 | 7356.1313 | -15.55 | -0.21 | 7349.3529 | 7419.5059 | 7345.8117 | 0 |
| 1732572000 | 7371.6826 | 55.34 | 0.76 | 7387.341 | 7392.1252 | 7319.1619 | 0 |
| 1732312800 | 7316.3472 | 53.34 | 0.73 | 7311.0535 | 7327.4911 | 7249.7731 | 0 |
| 1732226400 | 7263.0121 | -18.72 | -0.26 | 7265.0665 | 7285.2617 | 7198.5112 | 0 |
| 1732140000 | 7281.7341 | -19.42 | -0.27 | 7314.9043 | 7353.7069 | 7265.3418 | 0 |
| 1732053600 | 7301.1506 | -71.14 | -0.96 | 7406.5499 | 7419.0821 | 7246.306 | 0 |
| 1731967200 | 7372.2882 | -102.87 | -1.38 | 7438.12 | 7438.12 | 7282.9622 | 0 |
| 1731708000 | 7475.163 | 54.65 | 0.74 | 7440.3052 | 7517.9975 | 7440.3052 | 0 |
| 1731621600 | 7420.5104 | 126.22 | 1.73 | 7270.9641 | 7420.5104 | 7259.6987 | 0 |
| 1731535200 | 7294.2859 | 33.81 | 0.47 | 7302.3896 | 7358.9513 | 7277.3861 | 0 |
| 1731448800 | 7260.4766 | -25.02 | -0.34 | 7207.6727 | 7292.7157 | 7195.6806 | 0 |
| 1731362400 | 7285.4978 | 8.38 | 0.12 | 7318.7925 | 7318.7925 | 7262.8966 | 0 |
| 1731103200 | 7277.1139 | -100.08 | -1.36 | 7331.8925 | 7353.3564 | 7256.4262 | 0 |
| 1731016800 | 7377.1978 | 79.26 | 1.09 | 7292.8224 | 7387.5396 | 7290.9514 | 0 |
| 1730930400 | 7297.9414 | -79.17 | -1.07 | 7432.9207 | 7526.4506 | 7297.9414 | 0 |
| 1730844000 | 7377.1096 | -27.3 | -0.37 | 7408.1651 | 7421.0484 | 7377.1096 | 0 |
| 1730757600 | 7404.4119 | -3.01 | -0.04 | 7439.3493 | 7445.3047 | 7395.1306 | 0 |
