Hot Features
프리미엄
OMX Stockholm Aerospace and Defense PI (SX502010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 9937.8387 | 565.05 | 6.03 | 9937.8387 | 9937.8387 | 9937.8387 | 0 |
| 1741125600 | 9372.7889 | -210.72 | -2.20 | 9372.7889 | 9372.7889 | 9372.7889 | 0 |
| 1741039200 | 9583.5121 | 959.64 | 11.13 | 9583.5121 | 9583.5121 | 9583.5121 | 0 |
| 1740780000 | 8623.8725 | 15.61 | 0.18 | 8623.8725 | 8623.8725 | 8623.8725 | 0 |
| 1740693600 | 8608.2634 | 200.96 | 2.39 | 8608.2634 | 8608.2634 | 8608.2634 | 0 |
| 1740607200 | 8407.3035 | 13.38 | 0.16 | 8407.3035 | 8407.3035 | 8407.3035 | 0 |
| 1740520800 | 8393.9246 | 254.7 | 3.13 | 8393.9246 | 8393.9246 | 8393.9246 | 0 |
| 1740434400 | 8139.2257 | 62.58 | 0.77 | 8139.2257 | 8139.2257 | 8139.2257 | 0 |
| 1740175200 | 8076.6479 | 64.03 | 0.80 | 8076.6479 | 8076.6479 | 8076.6479 | 0 |
| 1740088800 | 8012.6196 | 9.99 | 0.12 | 8012.6196 | 8012.6196 | 8012.6196 | 0 |
| 1740002400 | 8002.6311 | 181.01 | 2.31 | 8002.6311 | 8002.6311 | 8002.6311 | 0 |
| 1739916000 | 7821.6228 | 1 | 15.64 | 7821.6228 | 7821.6228 | 7821.6228 | 0 |
| 1739570400 | 6764.0523 | 415.16 | 6.54 | 6764.0523 | 6764.0523 | 6764.0523 | 0 |
| 1739484000 | 6348.8925 | 231.7 | 3.79 | 6348.8925 | 6348.8925 | 6348.8925 | 0 |
| 1739397600 | 6117.1965 | -23.61 | -0.38 | 6117.1965 | 6117.1965 | 6117.1965 | 0 |
| 1739311200 | 6140.8032 | -9.24 | -0.15 | 6140.8032 | 6140.8032 | 6140.8032 | 0 |
| 1739224800 | 6150.0478 | 125.33 | 2.08 | 6150.0478 | 6150.0478 | 6150.0478 | 0 |
| 1738965600 | 6024.719 | -340.69 | -5.35 | 6024.719 | 6024.719 | 6024.719 | 0 |
| 1738879200 | 6365.4109 | -212.92 | -3.24 | 6365.4109 | 6365.4109 | 6365.4109 | 0 |
| 1738792800 | 6578.3358 | 12.03 | 0.18 | 6578.3358 | 6578.3358 | 6578.3358 | 0 |
| 1738706400 | 6566.3068 | -146.71 | -2.19 | 6566.3068 | 6566.3068 | 6566.3068 | 0 |
| 1738620000 | 6713.0128 | 83.93 | 1.27 | 6713.0128 | 6713.0128 | 6713.0128 | 0 |
| 1738360800 | 6629.0819 | 135.81 | 2.09 | 6629.0819 | 6629.0819 | 6629.0819 | 0 |
| 1738274400 | 6493.2698 | 47.12 | 0.73 | 6493.2698 | 6493.2698 | 6493.2698 | 0 |
| 1738188000 | 6446.1528 | 22.49 | 0.35 | 6446.1528 | 6446.1528 | 6446.1528 | 0 |
| 1738101600 | 6423.6634 | -4.24 | -0.07 | 6423.6634 | 6423.6634 | 6423.6634 | 0 |
| 1738015200 | 6427.9028 | -43.87 | -0.68 | 6427.9028 | 6427.9028 | 6427.9028 | 0 |
| 1737756000 | 6471.7749 | -24.12 | -0.37 | 6471.7749 | 6471.7749 | 6471.7749 | 0 |
| 1737669600 | 6495.894 | 139.54 | 2.20 | 6495.894 | 6495.894 | 6495.894 | 0 |
| 1737583200 | 6356.3526 | 6.2 | 0.10 | 6356.3526 | 6356.3526 | 6356.3526 | 0 |
| 1737496800 | 6350.1527 | 217.65 | 3.55 | 6350.1527 | 6350.1527 | 6350.1527 | 0 |
| 1737151200 | 6132.5032 | -296.35 | -4.61 | 6132.5032 | 6132.5032 | 6132.5032 | 0 |
| 1737064800 | 6428.8529 | 71.72 | 1.13 | 6428.8529 | 6428.8529 | 6428.8529 | 0 |
| 1736978400 | 6357.1286 | 40.02 | 0.63 | 6357.1286 | 6357.1286 | 6357.1286 | 0 |
| 1736892000 | 6317.1084 | 73.23 | 1.17 | 6317.1084 | 6317.1084 | 6317.1084 | 0 |
| 1736805600 | 6243.8825 | -27.33 | -0.44 | 6243.8825 | 6243.8825 | 6243.8825 | 0 |
| 1736546400 | 6271.209 | -96.31 | -1.51 | 6271.209 | 6271.209 | 6271.209 | 0 |
| 1736373600 | 6367.5168 | 183.01 | 2.96 | 6367.5168 | 6367.5168 | 6367.5168 | 0 |
| 1736287200 | 6184.5094 | -108.59 | -1.73 | 6184.5094 | 6184.5094 | 6184.5094 | 0 |
| 1736200800 | 6293.104 | 0 | 0.00 | 6293.104 | 6293.104 | 6293.104 | 0 |
| 1735941600 | 6293.104 | -26.1 | -0.41 | 6293.104 | 6293.104 | 6293.104 | 0 |
| 1735855200 | 6319.2012 | -34.38 | -0.54 | 6319.2012 | 6319.2012 | 6319.2012 | 0 |
| 1735682400 | 6353.5835 | 0 | 0.00 | 6353.5835 | 6353.5835 | 6353.5835 | 0 |
| 1735596000 | 6353.5835 | -17.67 | -0.28 | 6353.5835 | 6353.5835 | 6353.5835 | 0 |
| 1735336800 | 6371.2549 | -4.07 | -0.06 | 6371.2549 | 6371.2549 | 6371.2549 | 0 |
| 1735250400 | 6375.3234 | 0 | 0.00 | 6375.3234 | 6375.3234 | 6375.3234 | 0 |
| 1735077600 | 6375.3234 | 0 | 0.00 | 6375.3234 | 6375.3234 | 6375.3234 | 0 |
| 1734991200 | 6375.3234 | 221.65 | 3.60 | 6375.3234 | 6375.3234 | 6375.3234 | 0 |
| 1734732000 | 6153.6714 | 26.32 | 0.43 | 6153.6714 | 6153.6714 | 6153.6714 | 0 |
| 1734645600 | 6127.3466 | 1.37 | 0.02 | 6127.3466 | 6127.3466 | 6127.3466 | 0 |
| 1734559200 | 6125.9747 | 51.22 | 0.84 | 6125.9747 | 6125.9747 | 6125.9747 | 0 |
| 1734472800 | 6074.7593 | -245.7 | -3.89 | 6074.7593 | 6074.7593 | 6074.7593 | 0 |
| 1734386400 | 6320.457 | 31.74 | 0.50 | 6320.457 | 6320.457 | 6320.457 | 0 |
| 1734127200 | 6288.7159 | -58.12 | -0.92 | 6288.7159 | 6288.7159 | 6288.7159 | 0 |
| 1734040800 | 6346.8314 | 18.72 | 0.30 | 6346.8314 | 6346.8314 | 6346.8314 | 0 |
| 1733954400 | 6328.1132 | 96.21 | 1.54 | 6328.1132 | 6328.1132 | 6328.1132 | 0 |
| 1733868000 | 6231.9002 | -53.38 | -0.85 | 6231.9002 | 6231.9002 | 6231.9002 | 0 |
| 1733781600 | 6285.2824 | -381.98 | -5.73 | 6285.2824 | 6285.2824 | 6285.2824 | 0 |
| 1733522400 | 6667.2667 | -39.35 | -0.59 | 6667.2667 | 6667.2667 | 6667.2667 | 0 |
