Hot Features
프리미엄
OMX Stockholm General Industrials PI (SX502030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 10349.688 | 91.92 | 0.90 | 10349.688 | 10349.688 | 10349.688 | 0 |
| 1734645600 | 10257.766 | -298.95 | -2.83 | 10257.766 | 10257.766 | 10257.766 | 0 |
| 1734559200 | 10556.712 | 3.37 | 0.03 | 10556.712 | 10556.712 | 10556.712 | 0 |
| 1734472800 | 10553.339 | -90.39 | -0.85 | 10553.339 | 10553.339 | 10553.339 | 0 |
| 1734386400 | 10643.733 | 6.45 | 0.06 | 10643.733 | 10643.733 | 10643.733 | 0 |
| 1734127200 | 10637.278 | -40.03 | -0.37 | 10637.278 | 10637.278 | 10637.278 | 0 |
| 1734040800 | 10677.307 | -102.8 | -0.95 | 10677.307 | 10677.307 | 10677.307 | 0 |
| 1733954400 | 10780.109 | 68.3 | 0.64 | 10780.109 | 10780.109 | 10780.109 | 0 |
| 1733868000 | 10711.806 | -45 | -0.42 | 10711.806 | 10711.806 | 10711.806 | 0 |
| 1733781600 | 10756.809 | -82.84 | -0.76 | 10756.809 | 10756.809 | 10756.809 | 0 |
| 1733522400 | 10839.652 | 38.69 | 0.36 | 10839.652 | 10839.652 | 10839.652 | 0 |
| 1733436000 | 10800.957 | -67.35 | -0.62 | 10800.957 | 10800.957 | 10800.957 | 0 |
| 1733349600 | 10868.31 | 152.55 | 1.42 | 10868.31 | 10868.31 | 10868.31 | 0 |
| 1733263200 | 10715.761 | 79.05 | 0.74 | 10715.761 | 10715.761 | 10715.761 | 0 |
| 1733176800 | 10636.714 | 155.94 | 1.49 | 10636.714 | 10636.714 | 10636.714 | 0 |
| 1732917600 | 10480.774 | 156.33 | 1.51 | 10480.774 | 10480.774 | 10480.774 | 0 |
| 1732744800 | 10324.441 | 45.91 | 0.45 | 10324.441 | 10324.441 | 10324.441 | 0 |
| 1732658400 | 10278.532 | 8.48 | 0.08 | 10278.532 | 10278.532 | 10278.532 | 0 |
| 1732572000 | 10270.056 | 30.32 | 0.30 | 10270.056 | 10270.056 | 10270.056 | 0 |
| 1732312800 | 10239.734 | 125.02 | 1.24 | 10239.734 | 10239.734 | 10239.734 | 0 |
| 1732226400 | 10114.711 | 73.85 | 0.74 | 10114.711 | 10114.711 | 10114.711 | 0 |
| 1732140000 | 10040.857 | -153.08 | -1.50 | 10040.857 | 10040.857 | 10040.857 | 0 |
| 1732053600 | 10193.94 | -61.22 | -0.60 | 10193.94 | 10193.94 | 10193.94 | 0 |
| 1731967200 | 10255.159 | -96.34 | -0.93 | 10255.159 | 10255.159 | 10255.159 | 0 |
| 1731708000 | 10351.499 | -227.51 | -2.15 | 10351.499 | 10351.499 | 10351.499 | 0 |
| 1731621600 | 10579.013 | 91 | 0.87 | 10579.013 | 10579.013 | 10579.013 | 0 |
| 1731535200 | 10488.013 | -77.81 | -0.74 | 10488.013 | 10488.013 | 10488.013 | 0 |
| 1731448800 | 10565.824 | -277.71 | -2.56 | 10565.824 | 10565.824 | 10565.824 | 0 |
| 1731362400 | 10843.535 | 144.17 | 1.35 | 10843.535 | 10843.535 | 10843.535 | 0 |
| 1731103200 | 10699.362 | 2.92 | 0.03 | 10699.362 | 10699.362 | 10699.362 | 0 |
| 1731016800 | 10696.446 | 194.32 | 1.85 | 10696.446 | 10696.446 | 10696.446 | 0 |
| 1730930400 | 10502.13 | -360.41 | -3.32 | 10502.13 | 10502.13 | 10502.13 | 0 |
| 1730844000 | 10862.535 | 44.75 | 0.41 | 10862.535 | 10862.535 | 10862.535 | 0 |
| 1730757600 | 10817.783 | 97.49 | 0.91 | 10817.783 | 10817.783 | 10817.783 | 0 |
| 1730494800 | 10720.295 | 4.94 | 0.05 | 10720.295 | 10720.295 | 10720.295 | 0 |
| 1730408400 | 10715.352 | -114.1 | -1.05 | 10715.352 | 10715.352 | 10715.352 | 0 |
| 1730322000 | 10829.456 | -58.78 | -0.54 | 10829.456 | 10829.456 | 10829.456 | 0 |
| 1730235600 | 10888.232 | -157.48 | -1.43 | 10888.232 | 10888.232 | 10888.232 | 0 |
| 1730149200 | 11045.714 | 141.74 | 1.30 | 11045.714 | 11045.714 | 11045.714 | 0 |
| 1729890000 | 10903.971 | 183.42 | 1.71 | 10903.971 | 10903.971 | 10903.971 | 0 |
| 1729803600 | 10720.555 | -54.28 | -0.50 | 10720.555 | 10720.555 | 10720.555 | 0 |
| 1729717200 | 10774.832 | 6.26 | 0.06 | 10774.832 | 10774.832 | 10774.832 | 0 |
| 1729630800 | 10768.576 | -268.13 | -2.43 | 10768.576 | 10768.576 | 10768.576 | 0 |
| 1729544400 | 11036.709 | -75.38 | -0.68 | 11036.709 | 11036.709 | 11036.709 | 0 |
| 1729285200 | 11112.09 | -10.73 | -0.10 | 11112.09 | 11112.09 | 11112.09 | 0 |
| 1729198800 | 11122.823 | 23.38 | 0.21 | 11122.823 | 11122.823 | 11122.823 | 0 |
| 1729112400 | 11099.443 | -101.49 | -0.91 | 11099.443 | 11099.443 | 11099.443 | 0 |
| 1729026000 | 11200.933 | 42.11 | 0.38 | 11200.933 | 11200.933 | 11200.933 | 0 |
| 1728939600 | 11158.819 | 67.69 | 0.61 | 11158.819 | 11158.819 | 11158.819 | 0 |
| 1728680400 | 11091.13 | 145.86 | 1.33 | 11091.13 | 11091.13 | 11091.13 | 0 |
| 1728594000 | 10945.266 | -236.26 | -2.11 | 10945.266 | 10945.266 | 10945.266 | 0 |
| 1728507600 | 11181.523 | 57.75 | 0.52 | 11181.523 | 11181.523 | 11181.523 | 0 |
| 1728421200 | 11123.768 | -37.76 | -0.34 | 11123.768 | 11123.768 | 11123.768 | 0 |
| 1728334800 | 11161.531 | -132.1 | -1.17 | 11161.531 | 11161.531 | 11161.531 | 0 |
| 1728075600 | 11293.634 | -63.28 | -0.56 | 11293.634 | 11293.634 | 11293.634 | 0 |
| 1727989200 | 11356.913 | -46.1 | -0.40 | 11356.913 | 11356.913 | 11356.913 | 0 |
| 1727902800 | 11403.016 | 30.73 | 0.27 | 11403.016 | 11403.016 | 11403.016 | 0 |
| 1727816400 | 11372.287 | -106.33 | -0.93 | 11372.287 | 11372.287 | 11372.287 | 0 |
| 1727730000 | 11478.612 | 2.35 | 0.02 | 11478.612 | 11478.612 | 11478.612 | 0 |
| 1727470800 | 11476.263 | -143.48 | -1.23 | 11476.263 | 11476.263 | 11476.263 | 0 |
| 1727384400 | 11619.745 | 74.9 | 0.65 | 11619.745 | 11619.745 | 11619.745 | 0 |
| 1727298000 | 11544.845 | 184.16 | 1.62 | 11544.845 | 11544.845 | 11544.845 | 0 |
| 1727211600 | 11360.685 | -165.5 | -1.44 | 11360.685 | 11360.685 | 11360.685 | 0 |
| 1727125200 | 11526.181 | -7.33 | -0.06 | 11526.181 | 11526.181 | 11526.181 | 0 |
