Hot Features
프리미엄
OMX Stockholm Consumer Discretionary GI (SX40GI)
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 | 969.52844 | 12.07 | 1.26 | 963.45508 | 970.58144 | 949.4974 | 0 |
| 1744318800 | 957.45706 | 36.58 | 3.97 | 982.24 | 983.9669 | 955.89406 | 0 |
| 1744232400 | 920.87769 | -24.92 | -2.63 | 921.70442 | 929.84123 | 908.06618 | 0 |
| 1744146000 | 945.79581 | 20.75 | 2.24 | 934.61051 | 954.73566 | 931.95049 | 0 |
| 1744059600 | 925.05036 | -31.18 | -3.26 | 913.94909 | 971.74693 | 903.83062 | 0 |
| 1743800400 | 956.23334 | -21.2 | -2.17 | 982.73653 | 982.73653 | 938.14451 | 0 |
| 1743714000 | 977.4357 | -29.93 | -2.97 | 983.63692 | 997.44866 | 974.33658 | 0 |
| 1743627600 | 1007.3616 | 1.94 | 0.19 | 997.1616 | 1007.3616 | 991.15452 | 0 |
| 1743541200 | 1005.4207 | 7.39 | 0.74 | 991.74695 | 1006.9494 | 990.63729 | 0 |
| 1743454800 | 998.02795 | -10.73 | -1.06 | 1001.1048 | 1001.6875 | 989.75794 | 0 |
| 1743195600 | 1008.7568 | -13.63 | -1.33 | 1016.5229 | 1025.496 | 1005.4844 | 0 |
| 1743109200 | 1022.3866 | -12.17 | -1.18 | 1017.5473 | 1031.2775 | 1014.7693 | 0 |
| 1743022800 | 1034.5555 | -21.45 | -2.03 | 1058.1106 | 1058.1106 | 1034.5555 | 0 |
| 1742936400 | 1056.0063 | 3.09 | 0.29 | 1055.1217 | 1056.2657 | 1046.0377 | 0 |
| 1742850000 | 1052.9174 | 3.39 | 0.32 | 1053.0147 | 1055.8417 | 1043.2454 | 0 |
| 1742590800 | 1049.5241 | -16.52 | -1.55 | 1058.8868 | 1061.5453 | 1043.8322 | 0 |
| 1742504400 | 1066.0438 | -4.2 | -0.39 | 1070.0145 | 1077.2568 | 1059.425 | 0 |
| 1742418000 | 1070.2435 | 6.63 | 0.62 | 1061.3624 | 1071.2224 | 1059.6519 | 0 |
| 1742331600 | 1063.612 | 4.49 | 0.42 | 1063.4724 | 1070.852 | 1059.4768 | 0 |
| 1742245200 | 1059.1265 | 3.56 | 0.34 | 1056.9474 | 1063.8058 | 1054.2137 | 0 |
| 1741986000 | 1055.5704 | 8.87 | 0.85 | 1047.8209 | 1062.1803 | 1046.3992 | 0 |
| 1741899600 | 1046.6971 | -7.85 | -0.74 | 1050.0175 | 1055.8189 | 1044.042 | 0 |
| 1741813200 | 1054.5516 | -9.05 | -0.85 | 1071.6641 | 1072.1341 | 1045.0708 | 0 |
| 1741726800 | 1063.6034 | -41.26 | -3.73 | 1103.4954 | 1108.3929 | 1062.2355 | 0 |
| 1741640400 | 1104.8671 | 12.95 | 1.19 | 1093.7844 | 1110.167 | 1093.3976 | 0 |
| 1741384800 | 1091.9206 | 2.82 | 0.26 | 1076.1475 | 1094.4774 | 1074.657 | 0 |
| 1741298400 | 1089.1024 | 6.76 | 0.62 | 1094.3191 | 1099.5627 | 1082.7016 | 0 |
| 1741212000 | 1082.3389 | 11.01 | 1.03 | 1093.0438 | 1096.989 | 1081.023 | 0 |
| 1741125600 | 1071.3298 | -34.66 | -3.13 | 1093.6594 | 1098.634 | 1071.3298 | 0 |
| 1741039200 | 1105.9906 | -5.88 | -0.53 | 1112.7879 | 1121.9827 | 1105.6261 | 0 |
| 1740780000 | 1111.8755 | -6.13 | -0.55 | 1107.6955 | 1114.8543 | 1106.4416 | 0 |
| 1740693600 | 1118.0083 | -15.74 | -1.39 | 1125.1097 | 1130.9813 | 1114.051 | 0 |
| 1740607200 | 1133.751 | 9.12 | 0.81 | 1131.7298 | 1141.6699 | 1129.6742 | 0 |
| 1740520800 | 1124.6304 | -1.22 | -0.11 | 1121.3331 | 1128.9728 | 1116.7319 | 0 |
| 1740434400 | 1125.8533 | 0.75 | 0.07 | 1119.9867 | 1126.6578 | 1118.787 | 0 |
| 1740175200 | 1125.1034 | -1.46 | -0.13 | 1127.8071 | 1133.5124 | 1123.3654 | 0 |
| 1740088800 | 1126.5598 | -0.79 | -0.07 | 1128.4347 | 1135.2348 | 1122.8336 | 0 |
| 1740002400 | 1127.3535 | -17.87 | -1.56 | 1148.9127 | 1150.0234 | 1125.4555 | 0 |
| 1739916000 | 1145.226 | -8.79 | -0.76 | 1155.6146 | 1155.6146 | 1143.5589 | 0 |
| 1739570400 | 1154.0155 | 0.63 | 0.05 | 1157.1855 | 1161.19 | 1154.0155 | 0 |
| 1739484000 | 1153.3875 | 20.53 | 1.81 | 1140.6529 | 1153.3875 | 1137.1983 | 0 |
| 1739397600 | 1132.8611 | 0.8 | 0.07 | 1134.1058 | 1140.0842 | 1129.2729 | 0 |
| 1739311200 | 1132.0619 | 0.3 | 0.03 | 1128.1883 | 1132.0619 | 1127.2612 | 0 |
| 1739224800 | 1131.7597 | 13.44 | 1.20 | 1125.8175 | 1134.6366 | 1123.7458 | 0 |
| 1738965600 | 1118.3212 | -14.1 | -1.25 | 1137.8436 | 1138.7784 | 1116.1454 | 0 |
| 1738879200 | 1132.421 | 1.17 | 0.10 | 1131.2365 | 1138.0504 | 1130.1507 | 0 |
| 1738792800 | 1131.2489 | -4.53 | -0.40 | 1132.2109 | 1133.8675 | 1124.4881 | 0 |
| 1738706400 | 1135.7804 | 8.11 | 0.72 | 1092.7512 | 1136.1452 | 1088.5409 | 0 |
| 1738620000 | 1127.6676 | -18.92 | -1.65 | 1117.4043 | 1128.9471 | 1113.9828 | 0 |
| 1738360800 | 1146.5856 | -4.12 | -0.36 | 1151.8491 | 1158.8089 | 1145.8623 | 0 |
| 1738274400 | 1150.7023 | -21.2 | -1.81 | 1144.1826 | 1156.0495 | 1138.9976 | 0 |
| 1738188000 | 1171.9034 | 16.12 | 1.40 | 1161.8282 | 1173.4912 | 1160.6279 | 0 |
| 1738101600 | 1155.7801 | 15.88 | 1.39 | 1141.6715 | 1161.5827 | 1141.6715 | 0 |
| 1738015200 | 1139.8991 | 9.55 | 0.84 | 1135.6438 | 1142.3762 | 1130.2149 | 0 |
| 1737756000 | 1130.349 | 12.97 | 1.16 | 1133.7035 | 1138.8885 | 1125.9528 | 0 |
| 1737669600 | 1117.3762 | -0.37 | -0.03 | 1112.1083 | 1119.4118 | 1106.9528 | 0 |
| 1737583200 | 1117.742 | 2.34 | 0.21 | 1114.0746 | 1121.6826 | 1114.0746 | 0 |
| 1737496800 | 1115.4061 | 5.06 | 0.46 | 1108.0397 | 1115.4061 | 1108.0397 | 0 |
| 1737151200 | 1110.3481 | 2.15 | 0.19 | 1106.0809 | 1112.7855 | 1102.5585 | 0 |
| 1737064800 | 1108.1966 | 0.04 | 0.00 | 1111.787 | 1112.9849 | 1105.7557 | 0 |
| 1736978400 | 1108.1576 | 21.41 | 1.97 | 1095.4716 | 1109.4007 | 1091.3302 | 0 |
| 1736892000 | 1086.7481 | 12.13 | 1.13 | 1087.1486 | 1092.4145 | 1081.4468 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
