Hot Features
프리미엄
OMX Stockholm Industrial Support Services GI (SX502050GI)
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 |
|---|---|---|---|---|---|---|---|
| 1743109200 | 5516.983 | -62.81 | -1.13 | 5516.983 | 5516.983 | 5516.983 | 0 |
| 1743022800 | 5579.7905 | -15.91 | -0.28 | 5579.7905 | 5579.7905 | 5579.7905 | 0 |
| 1742936400 | 5595.7007 | 2.44 | 0.04 | 5595.7007 | 5595.7007 | 5595.7007 | 0 |
| 1742850000 | 5593.2604 | 0.02 | 0.00 | 5593.2604 | 5593.2604 | 5593.2604 | 0 |
| 1742590800 | 5593.2383 | -16.05 | -0.29 | 5593.2383 | 5593.2383 | 5593.2383 | 0 |
| 1742504400 | 5609.2914 | -54.34 | -0.96 | 5609.2914 | 5609.2914 | 5609.2914 | 0 |
| 1742418000 | 5663.6295 | 24.88 | 0.44 | 5663.6295 | 5663.6295 | 5663.6295 | 0 |
| 1742331600 | 5638.7533 | -20.11 | -0.36 | 5638.7533 | 5638.7533 | 5638.7533 | 0 |
| 1742245200 | 5658.8601 | 18.5 | 0.33 | 5658.8601 | 5658.8601 | 5658.8601 | 0 |
| 1741986000 | 5640.3634 | 55.58 | 1.00 | 5640.3634 | 5640.3634 | 5640.3634 | 0 |
| 1741899600 | 5584.7801 | 25.81 | 0.46 | 5584.7801 | 5584.7801 | 5584.7801 | 0 |
| 1741813200 | 5558.9663 | 34.11 | 0.62 | 5558.9663 | 5558.9663 | 5558.9663 | 0 |
| 1741726800 | 5524.8607 | -106.24 | -1.89 | 5524.8607 | 5524.8607 | 5524.8607 | 0 |
| 1741640400 | 5631.1047 | 19.62 | 0.35 | 5631.1047 | 5631.1047 | 5631.1047 | 0 |
| 1741384800 | 5611.4851 | 12.7 | 0.23 | 5611.4851 | 5611.4851 | 5611.4851 | 0 |
| 1741298400 | 5598.7875 | -78.91 | -1.39 | 5598.7875 | 5598.7875 | 5598.7875 | 0 |
| 1741212000 | 5677.6985 | 10.72 | 0.19 | 5677.6985 | 5677.6985 | 5677.6985 | 0 |
| 1741125600 | 5666.9787 | -195.8 | -3.34 | 5666.9787 | 5666.9787 | 5666.9787 | 0 |
| 1741039200 | 5862.7754 | 1.35 | 0.02 | 5862.7754 | 5862.7754 | 5862.7754 | 0 |
| 1740780000 | 5861.4255 | -39.15 | -0.66 | 5861.4255 | 5861.4255 | 5861.4255 | 0 |
| 1740693600 | 5900.5766 | -9.02 | -0.15 | 5900.5766 | 5900.5766 | 5900.5766 | 0 |
| 1740607200 | 5909.5981 | 36.73 | 0.63 | 5909.5981 | 5909.5981 | 5909.5981 | 0 |
| 1740520800 | 5872.8653 | 2.41 | 0.04 | 5872.8653 | 5872.8653 | 5872.8653 | 0 |
| 1740434400 | 5870.4573 | 8.42 | 0.14 | 5870.4573 | 5870.4573 | 5870.4573 | 0 |
| 1740175200 | 5862.0377 | -77.73 | -1.31 | 5862.0377 | 5862.0377 | 5862.0377 | 0 |
| 1740088800 | 5939.7637 | 43.56 | 0.74 | 5939.7637 | 5939.7637 | 5939.7637 | 0 |
| 1740002400 | 5896.2069 | -48.13 | -0.81 | 5896.2069 | 5896.2069 | 5896.2069 | 0 |
| 1739916000 | 5944.333 | 42.34 | 0.72 | 5944.333 | 5944.333 | 5944.333 | 0 |
| 1739570400 | 5901.994 | 16.65 | 0.28 | 5901.994 | 5901.994 | 5901.994 | 0 |
| 1739484000 | 5885.3477 | 10.74 | 0.18 | 5885.3477 | 5885.3477 | 5885.3477 | 0 |
| 1739397600 | 5874.611 | 15.86 | 0.27 | 5874.611 | 5874.611 | 5874.611 | 0 |
| 1739311200 | 5858.7467 | 8.12 | 0.14 | 5858.7467 | 5858.7467 | 5858.7467 | 0 |
| 1739224800 | 5850.6289 | 41.29 | 0.71 | 5850.6289 | 5850.6289 | 5850.6289 | 0 |
| 1738965600 | 5809.3341 | 22.11 | 0.38 | 5809.3341 | 5809.3341 | 5809.3341 | 0 |
| 1738879200 | 5787.2213 | 173.14 | 3.08 | 5787.2213 | 5787.2213 | 5787.2213 | 0 |
| 1738792800 | 5614.0798 | 113.77 | 2.07 | 5614.0798 | 5614.0798 | 5614.0798 | 0 |
| 1738706400 | 5500.3117 | 36.53 | 0.67 | 5500.3117 | 5500.3117 | 5500.3117 | 0 |
| 1738620000 | 5463.7852 | -42.13 | -0.77 | 5463.7852 | 5463.7852 | 5463.7852 | 0 |
| 1738360800 | 5505.9152 | 14.16 | 0.26 | 5505.9152 | 5505.9152 | 5505.9152 | 0 |
| 1738274400 | 5491.7576 | 73.14 | 1.35 | 5491.7576 | 5491.7576 | 5491.7576 | 0 |
| 1738188000 | 5418.6147 | 14.27 | 0.26 | 5418.6147 | 5418.6147 | 5418.6147 | 0 |
| 1738101600 | 5404.3495 | -7.6 | -0.14 | 5404.3495 | 5404.3495 | 5404.3495 | 0 |
| 1738015200 | 5411.9533 | 36.81 | 0.68 | 5411.9533 | 5411.9533 | 5411.9533 | 0 |
| 1737756000 | 5375.1438 | 14.85 | 0.28 | 5375.1438 | 5375.1438 | 5375.1438 | 0 |
| 1737669600 | 5360.2895 | 31.62 | 0.59 | 5360.2895 | 5360.2895 | 5360.2895 | 0 |
| 1737583200 | 5328.6665 | -7.03 | -0.13 | 5328.6665 | 5328.6665 | 5328.6665 | 0 |
| 1737496800 | 5335.6916 | 39.19 | 0.74 | 5335.6916 | 5335.6916 | 5335.6916 | 0 |
| 1737151200 | 5296.5011 | 13.78 | 0.26 | 5296.5011 | 5296.5011 | 5296.5011 | 0 |
| 1737064800 | 5282.7181 | 70.06 | 1.34 | 5282.7181 | 5282.7181 | 5282.7181 | 0 |
| 1736978400 | 5212.6536 | 73.44 | 1.43 | 5212.6536 | 5212.6536 | 5212.6536 | 0 |
| 1736892000 | 5139.2124 | -23.21 | -0.45 | 5139.2124 | 5139.2124 | 5139.2124 | 0 |
| 1736805600 | 5162.4218 | -7.2 | -0.14 | 5162.4218 | 5162.4218 | 5162.4218 | 0 |
| 1736546400 | 5169.6234 | -43.49 | -0.83 | 5169.6234 | 5169.6234 | 5169.6234 | 0 |
| 1736373600 | 5213.1153 | -7.98 | -0.15 | 5213.1153 | 5213.1153 | 5213.1153 | 0 |
| 1736287200 | 5221.0949 | -58.7 | -1.11 | 5221.0949 | 5221.0949 | 5221.0949 | 0 |
| 1736200800 | 5279.7919 | 0 | 0.00 | 5279.7919 | 5279.7919 | 5279.7919 | 0 |
| 1735941600 | 5279.7919 | -14.52 | -0.27 | 5279.7919 | 5279.7919 | 5279.7919 | 0 |
| 1735855200 | 5294.3103 | 25.53 | 0.48 | 5294.3103 | 5294.3103 | 5294.3103 | 0 |
| 1735682400 | 5268.7786 | 0 | 0.00 | 5268.7786 | 5268.7786 | 5268.7786 | 0 |
| 1735596000 | 5268.7786 | -26.12 | -0.49 | 5268.7786 | 5268.7786 | 5268.7786 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
