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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 6133.4873 | 58.88 | 0.97 | 6158.9595 | 6170.6804 | 6021.0156 | 0 |
| 1744318800 | 6074.6114 | 254.66 | 4.38 | 6108.7271 | 6123.2614 | 6022.733 | 0 |
| 1744232400 | 5819.9528 | -111.23 | -1.88 | 5770.2976 | 5861.1549 | 5730.0598 | 0 |
| 1744146000 | 5931.1849 | 236.56 | 4.15 | 5723.8903 | 5949.4457 | 5723.8903 | 0 |
| 1744059600 | 5694.6269 | -62.85 | -1.09 | 5553.0705 | 5929.3297 | 5520.3823 | 0 |
| 1743800400 | 5757.4792 | -116.82 | -1.99 | 5882.0562 | 5885.3683 | 5690.1169 | 0 |
| 1743714000 | 5874.3004 | -31.54 | -0.53 | 5876.8388 | 5992.5766 | 5837.2632 | 0 |
| 1743627600 | 5905.8421 | -20.79 | -0.35 | 5910.5334 | 5921.0756 | 5830.3795 | 0 |
| 1743541200 | 5926.6346 | 9.44 | 0.16 | 5742.2808 | 5929.5585 | 5725.0412 | 0 |
| 1743454800 | 5917.1965 | -44.55 | -0.75 | 5901.7022 | 5948.7505 | 5877.3363 | 0 |
| 1743195600 | 5961.7493 | -161.01 | -2.63 | 6088.8313 | 6088.8313 | 5961.7493 | 0 |
| 1743109200 | 6122.7558 | -51.18 | -0.83 | 6131.9417 | 6156.952 | 6087.5377 | 0 |
| 1743022800 | 6173.9383 | -152.01 | -2.40 | 6324.0532 | 6324.0532 | 6173.9383 | 0 |
| 1742936400 | 6325.9435 | 18.98 | 0.30 | 6313.3648 | 6338.557 | 6247.7883 | 0 |
| 1742850000 | 6306.9661 | 95.58 | 1.54 | 6234.5248 | 6312.7971 | 6191.3468 | 0 |
| 1742590800 | 6211.3879 | -74.73 | -1.19 | 6244.8172 | 6283.921 | 6171.4097 | 0 |
| 1742504400 | 6286.1177 | -9.18 | -0.15 | 6274.689 | 6332.8041 | 6246.608 | 0 |
| 1742418000 | 6295.2954 | 9.06 | 0.14 | 6292.9471 | 6334.7253 | 6240.0831 | 0 |
| 1742331600 | 6286.2391 | 8.55 | 0.14 | 6298.923 | 6345.5414 | 6245.4486 | 0 |
| 1742245200 | 6277.6928 | 6.86 | 0.11 | 6275.5568 | 6290.1146 | 6254.8343 | 0 |
| 1741986000 | 6270.8286 | 55.81 | 0.90 | 6223.7948 | 6275.96 | 6216.1366 | 0 |
| 1741899600 | 6215.0164 | -37.3 | -0.60 | 6209.3127 | 6261.8656 | 6165.223 | 0 |
| 1741813200 | 6252.3192 | 116.27 | 1.89 | 6153.9429 | 6296.752 | 6153.9429 | 0 |
| 1741726800 | 6136.0495 | -189.18 | -2.99 | 6298.8095 | 6299.7636 | 6127.1133 | 0 |
| 1741640400 | 6325.2308 | 9.81 | 0.16 | 6277.2015 | 6371.9007 | 6277.2015 | 0 |
| 1741384800 | 6315.4228 | -49.23 | -0.77 | 6300.3263 | 6353.9124 | 6280.0763 | 0 |
| 1741298400 | 6364.6541 | -66.33 | -1.03 | 6422.2921 | 6428.0589 | 6321.5965 | 0 |
| 1741212000 | 6430.9889 | 26.3 | 0.41 | 6537.6135 | 6544.5239 | 6423.4853 | 0 |
| 1741125600 | 6404.6938 | -133.39 | -2.04 | 6477.611 | 6505.1063 | 6404.6938 | 0 |
| 1741039200 | 6538.0802 | 44.34 | 0.68 | 6539.3939 | 6585.3029 | 6518.6029 | 0 |
| 1740780000 | 6493.7374 | -8.99 | -0.14 | 6458.8243 | 6510.6313 | 6441.1177 | 0 |
| 1740693600 | 6502.7257 | -41.78 | -0.64 | 6500.4099 | 6564.773 | 6453.7461 | 0 |
| 1740607200 | 6544.5076 | 32.46 | 0.50 | 6567.4831 | 6602.6558 | 6512.18 | 0 |
| 1740520800 | 6512.0457 | 54.56 | 0.84 | 6497.8344 | 6560.7743 | 6451.9622 | 0 |
| 1740434400 | 6457.4904 | -49.1 | -0.75 | 6465.995 | 6522.4552 | 6422.7969 | 0 |
| 1740175200 | 6506.592 | -77.23 | -1.17 | 6572.756 | 6588.4918 | 6496.4631 | 0 |
| 1740088800 | 6583.8203 | 30.91 | 0.47 | 6576.5613 | 6610.6854 | 6562.2175 | 0 |
| 1740002400 | 6552.9079 | -63.3 | -0.96 | 6667.1003 | 6667.1003 | 6513.9806 | 0 |
| 1739916000 | 6616.2099 | 13.68 | 0.21 | 6682.8256 | 6689.2805 | 6611.0254 | 0 |
| 1739570400 | 6602.5327 | 4.06 | 0.06 | 6675.5272 | 6682.2293 | 6600.9846 | 0 |
| 1739484000 | 6598.4707 | 219.09 | 3.43 | 6507.9101 | 6620.684 | 6500.7262 | 0 |
| 1739397600 | 6379.3792 | 46.59 | 0.74 | 6372.4754 | 6412.8526 | 6350.302 | 0 |
| 1739311200 | 6332.7931 | -41.24 | -0.65 | 6335.6412 | 6355.3155 | 6284.0351 | 0 |
| 1739224800 | 6374.0294 | 113.7 | 1.82 | 6352.3705 | 6417.3585 | 6295.8175 | 0 |
| 1738965600 | 6260.3322 | -192.34 | -2.98 | 6391.331 | 6391.331 | 6254.4605 | 0 |
| 1738879200 | 6452.6673 | -15.57 | -0.24 | 6507.2248 | 6538.095 | 6442.3185 | 0 |
| 1738792800 | 6468.2382 | -76.68 | -1.17 | 6481.8744 | 6493.9242 | 6442.6065 | 0 |
| 1738706400 | 6544.917 | 55.12 | 0.85 | 6444.0667 | 6572.7536 | 6398.1624 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
