Hot Features
프리미엄
OMX Stockholm Consumer Staples PI (SX45PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 1408.6772 | 4.61 | 0.33 | 1402.7375 | 1410.247 | 1399.2934 | 0 |
| 1732140000 | 1404.0689 | 4.53 | 0.32 | 1404.3941 | 1408.0555 | 1400.2974 | 0 |
| 1732053600 | 1399.5344 | -4.44 | -0.32 | 1409.8222 | 1409.8222 | 1388.465 | 0 |
| 1731967200 | 1403.9727 | -7.6 | -0.54 | 1410.7947 | 1413.2439 | 1399.9048 | 0 |
| 1731708000 | 1411.5698 | -10.37 | -0.73 | 1409.9906 | 1414.9064 | 1406.5697 | 0 |
| 1731621600 | 1421.9422 | 2.42 | 0.17 | 1418.1851 | 1423.3008 | 1412.0958 | 0 |
| 1731535200 | 1419.523 | -8.24 | -0.58 | 1423.4774 | 1428.2847 | 1409.9799 | 0 |
| 1731448800 | 1427.7652 | 1.62 | 0.11 | 1415.3143 | 1427.7652 | 1412.691 | 0 |
| 1731362400 | 1426.1429 | 11.02 | 0.78 | 1424.3506 | 1430.6959 | 1420.4636 | 0 |
| 1731103200 | 1415.1241 | 0.27 | 0.02 | 1415.5346 | 1418.7883 | 1410.5315 | 0 |
| 1731016800 | 1414.8552 | 7.13 | 0.51 | 1415.465 | 1424.2881 | 1412.5161 | 0 |
| 1730930400 | 1407.7254 | -42.02 | -2.90 | 1456.5907 | 1461.3739 | 1407.7254 | 0 |
| 1730844000 | 1449.744 | -1.11 | -0.08 | 1448.8641 | 1453.0175 | 1443.546 | 0 |
| 1730757600 | 1450.8563 | -1.23 | -0.09 | 1457.3576 | 1459.9152 | 1449.8798 | 0 |
| 1730494800 | 1452.0908 | 3 | 0.21 | 1451.1473 | 1458.7494 | 1450.5993 | 0 |
| 1730408400 | 1449.0947 | -4.79 | -0.33 | 1448.6476 | 1450.8812 | 1436.0177 | 0 |
| 1730322000 | 1453.8842 | -15.43 | -1.05 | 1466.9493 | 1468.3141 | 1451.8939 | 0 |
| 1730235600 | 1469.3173 | -26.06 | -1.74 | 1497.7438 | 1505.5306 | 1468.0082 | 0 |
| 1730149200 | 1495.3747 | 22.91 | 1.56 | 1479.7674 | 1495.7644 | 1477.5725 | 0 |
| 1729890000 | 1472.469 | 1.07 | 0.07 | 1462.4291 | 1473.4736 | 1457.3379 | 0 |
| 1729803600 | 1471.3946 | -52.96 | -3.47 | 1528.9527 | 1540.7219 | 1471.3946 | 0 |
| 1729717200 | 1524.3553 | -2.8 | -0.18 | 1529.9416 | 1532.4169 | 1519.2272 | 0 |
| 1729630800 | 1527.1518 | -13.77 | -0.89 | 1533.6251 | 1534.6714 | 1514.0786 | 0 |
| 1729544400 | 1540.9251 | -11.08 | -0.71 | 1548.9369 | 1552.214 | 1537.1359 | 0 |
| 1729285200 | 1552.0078 | -4.82 | -0.31 | 1553.8708 | 1556.2902 | 1547.5594 | 0 |
| 1729198800 | 1556.824 | -7.68 | -0.49 | 1561.7295 | 1566.7614 | 1556.4753 | 0 |
| 1729112400 | 1564.5087 | -0.83 | -0.05 | 1565.0469 | 1568.3592 | 1555.0712 | 0 |
| 1729026000 | 1565.3378 | 4.33 | 0.28 | 1573.0846 | 1574.3589 | 1558.7113 | 0 |
| 1728939600 | 1561.009 | 8.8 | 0.57 | 1551.0949 | 1561.009 | 1548.2817 | 0 |
| 1728680400 | 1552.2059 | 4.04 | 0.26 | 1546.4265 | 1554.0954 | 1544.9315 | 0 |
| 1728594000 | 1548.166 | -2.62 | -0.17 | 1552.4051 | 1552.4051 | 1541.6358 | 0 |
| 1728507600 | 1550.7904 | 10.69 | 0.69 | 1542.5551 | 1552.448 | 1541.3046 | 0 |
| 1728421200 | 1540.096 | 4.76 | 0.31 | 1538.2938 | 1541.6496 | 1535.1241 | 0 |
| 1728334800 | 1535.3327 | 1.09 | 0.07 | 1535.8191 | 1542.5673 | 1531.0791 | 0 |
| 1728075600 | 1534.2418 | -4.15 | -0.27 | 1532.7198 | 1539.8513 | 1529.0562 | 0 |
| 1727989200 | 1538.3959 | -0.7 | -0.05 | 1548.8284 | 1555.6572 | 1535.7449 | 0 |
| 1727902800 | 1539.0962 | -11.87 | -0.77 | 1552.567 | 1554.0078 | 1538.0918 | 0 |
| 1727816400 | 1550.9614 | -14.75 | -0.94 | 1563.0206 | 1569.9607 | 1548.84 | 0 |
| 1727730000 | 1565.7149 | 18.17 | 1.17 | 1549.3907 | 1565.9839 | 1543.3391 | 0 |
| 1727470800 | 1547.5485 | 5.09 | 0.33 | 1546.3382 | 1552.2775 | 1540.3471 | 0 |
| 1727384400 | 1542.4598 | -17.36 | -1.11 | 1555.887 | 1555.887 | 1538.72 | 0 |
| 1727298000 | 1559.8214 | 9.13 | 0.59 | 1551.9516 | 1560.861 | 1549.3941 | 0 |
| 1727211600 | 1550.6883 | 5.65 | 0.37 | 1542.761 | 1550.6883 | 1533.6539 | 0 |
| 1727125200 | 1545.0372 | -5.98 | -0.39 | 1548.5689 | 1557.1857 | 1540.2996 | 0 |
| 1726866000 | 1551.0208 | 3.81 | 0.25 | 1544.8585 | 1553.2896 | 1536.8824 | 0 |
| 1726779600 | 1547.2074 | 4.59 | 0.30 | 1547.7114 | 1556.69 | 1542.2877 | 0 |
| 1726693200 | 1542.617 | -12.87 | -0.83 | 1555.6931 | 1555.6931 | 1541.8629 | 0 |
| 1726606800 | 1555.4858 | -21.75 | -1.38 | 1579.2012 | 1580.5164 | 1553.9593 | 0 |
| 1726520400 | 1577.238 | 7.65 | 0.49 | 1576.5994 | 1583.4519 | 1573.4452 | 0 |
| 1726261200 | 1569.5888 | 3.08 | 0.20 | 1565.2345 | 1572.4937 | 1559.2379 | 0 |
| 1726174800 | 1566.5078 | -9.84 | -0.62 | 1581.1125 | 1581.1125 | 1564.2372 | 0 |
| 1726088400 | 1576.3498 | 9.49 | 0.61 | 1566.597 | 1583.1016 | 1565.9869 | 0 |
| 1726002000 | 1566.862 | 5.88 | 0.38 | 1566.2482 | 1568.3101 | 1557.8373 | 0 |
| 1725915600 | 1560.9818 | 14.92 | 0.97 | 1550.5876 | 1562.9183 | 1546.7309 | 0 |
| 1725656400 | 1546.0594 | 5.19 | 0.34 | 1537.0965 | 1548.6828 | 1531.2804 | 0 |
| 1725570000 | 1540.8661 | 4.56 | 0.30 | 1535.8018 | 1543.2068 | 1529.0447 | 0 |
| 1725483600 | 1536.3061 | 0.34 | 0.02 | 1532.4605 | 1536.3061 | 1527.4768 | 0 |
| 1725397200 | 1535.9711 | 14.54 | 0.96 | 1532.7241 | 1537.3395 | 1522.8882 | 0 |
| 1725051600 | 1521.4292 | 15.13 | 1.00 | 1511.4278 | 1523.0824 | 1510.1572 | 0 |
| 1724965200 | 1506.2983 | 3.74 | 0.25 | 1502.8122 | 1506.2983 | 1499.8943 | 0 |
| 1724878800 | 1502.5616 | 6.71 | 0.45 | 1501.515 | 1508.7209 | 1495.1815 | 0 |
| 1724792400 | 1495.849 | 5.32 | 0.36 | 1496.4785 | 1498.8938 | 1490.0761 | 0 |
| 1724706000 | 1490.5252 | 8.52 | 0.57 | 1484.042 | 1492.0772 | 1483.8223 | 0 |
| 1724446800 | 1482.0088 | 3.5 | 0.24 | 1478.1249 | 1488.8423 | 1478.1249 | 0 |
| 1724360400 | 1478.5097 | 18.21 | 1.25 | 1469.7012 | 1480.3629 | 1468.4164 | 0 |
