Hot Features
프리미엄
OMX Stockholm Industrial Goods and Services PI (SX5020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 4014.0991 | 18.7 | 0.47 | 3966.1304 | 4025.9039 | 3965.019 | 0 |
| 1726866000 | 3995.3962 | -35.87 | -0.89 | 4014.5628 | 4031.4074 | 3983.9056 | 0 |
| 1726779600 | 4031.269 | 89.89 | 2.28 | 3977.7114 | 4045.7973 | 3972.6317 | 0 |
| 1726693200 | 3941.3823 | -28.47 | -0.72 | 3943.6737 | 3948.0315 | 3931.1541 | 0 |
| 1726606800 | 3969.8483 | 42.43 | 1.08 | 3948.863 | 3982.8179 | 3945.5869 | 0 |
| 1726520400 | 3927.4138 | -8.85 | -0.22 | 3931.7962 | 3943.6207 | 3917.1227 | 0 |
| 1726261200 | 3936.2672 | 33.53 | 0.86 | 3922.8503 | 3939.0972 | 3910.8906 | 0 |
| 1726174800 | 3902.7381 | 54.43 | 1.41 | 3935.1411 | 3940.3024 | 3877.6451 | 0 |
| 1726088400 | 3848.3073 | -5.47 | -0.14 | 3887.7859 | 3900.3677 | 3831.3258 | 0 |
| 1726002000 | 3853.777 | -18.97 | -0.49 | 3883.829 | 3900.0276 | 3839.8859 | 0 |
| 1725915600 | 3872.7451 | 60.73 | 1.59 | 3855.4992 | 3885.726 | 3852.7722 | 0 |
| 1725656400 | 3812.0125 | -41.94 | -1.09 | 3826.4216 | 3880.3811 | 3806.2361 | 0 |
| 1725570000 | 3853.956 | -71.86 | -1.83 | 3916.3746 | 3916.3746 | 3847.0308 | 0 |
| 1725483600 | 3925.8169 | -72.65 | -1.82 | 3954.8728 | 3960.8349 | 3913.5462 | 0 |
| 1725397200 | 3998.4682 | -73.28 | -1.80 | 4058.107 | 4075.2504 | 3989.6611 | 0 |
| 1725051600 | 4071.7484 | 10.59 | 0.26 | 4069.3823 | 4083.8773 | 4063.2119 | 0 |
| 1724965200 | 4061.1577 | 52.27 | 1.30 | 4026.9062 | 4066.6194 | 4024.1993 | 0 |
| 1724878800 | 4008.8875 | 28.05 | 0.70 | 3986.7926 | 4034.5395 | 3982.1475 | 0 |
| 1724792400 | 3980.8382 | -13.48 | -0.34 | 3994.3533 | 4002.1016 | 3969.0809 | 0 |
| 1724706000 | 3994.32 | -3.89 | -0.10 | 3989.8324 | 4006.1384 | 3983.99 | 0 |
| 1724446800 | 3998.2082 | 25.68 | 0.65 | 3973.4186 | 4013.2176 | 3973.4186 | 0 |
| 1724360400 | 3972.5326 | 16.22 | 0.41 | 3971.845 | 3989.3801 | 3960.6264 | 0 |
| 1724274000 | 3956.3156 | -4.5 | -0.11 | 3966.9237 | 3981.153 | 3943.2276 | 0 |
| 1724187600 | 3960.8108 | -15.23 | -0.38 | 3979.835 | 3985.7376 | 3957.033 | 0 |
| 1724101200 | 3976.0386 | 8.94 | 0.23 | 3979.9812 | 3979.9812 | 3962.5816 | 0 |
| 1723842000 | 3967.0972 | 3.69 | 0.09 | 3972.4869 | 3977.4005 | 3949.7452 | 0 |
| 1723755600 | 3963.4094 | 39.27 | 1.00 | 3944.3356 | 3977.9257 | 3921.0867 | 0 |
| 1723669200 | 3924.1381 | 35.47 | 0.91 | 3912.1548 | 3931.1613 | 3908.4064 | 0 |
| 1723582800 | 3888.6694 | 26.35 | 0.68 | 3888.0423 | 3888.6694 | 3858.0377 | 0 |
| 1723496400 | 3862.3223 | 4.86 | 0.13 | 3875.7813 | 3880.7973 | 3853.5843 | 0 |
| 1723237200 | 3857.464 | 9.96 | 0.26 | 3861.7496 | 3885.6402 | 3838.4032 | 0 |
| 1723150800 | 3847.501 | 10.73 | 0.28 | 3800.4609 | 3852.5654 | 3782.9837 | 0 |
| 1723064400 | 3836.77 | 80.18 | 2.13 | 3802.0371 | 3851.6937 | 3800.9223 | 0 |
| 1722978000 | 3756.5854 | -6.54 | -0.17 | 3794.8616 | 3809.995 | 3726.7797 | 0 |
| 1722891600 | 3763.1295 | -77.09 | -2.01 | 3668.3969 | 3771.3562 | 3668.3969 | 0 |
| 1722632400 | 3840.218 | -143.16 | -3.59 | 3896.7297 | 3924.5432 | 3829.5084 | 0 |
| 1722546000 | 3983.3797 | -119.1 | -2.90 | 4069.6952 | 4078.318 | 3978.3615 | 0 |
| 1722459600 | 4102.4787 | 40.9 | 1.01 | 4105.6263 | 4125.3522 | 4095.6299 | 0 |
| 1722373200 | 4061.5827 | 29.67 | 0.74 | 4055.8618 | 4076.2364 | 4045.9959 | 0 |
| 1722286800 | 4031.9101 | -9.42 | -0.23 | 4058.6642 | 4069.0563 | 4031.9101 | 0 |
| 1722027600 | 4041.3315 | 41.05 | 1.03 | 4007.4116 | 4048.6512 | 4004.9406 | 0 |
| 1721941200 | 4000.2822 | -43.87 | -1.08 | 3982.2221 | 4001.3878 | 3947.68 | 0 |
| 1721854800 | 4044.1523 | -43.45 | -1.06 | 4050.1358 | 4068.9169 | 4040.6833 | 0 |
| 1721768400 | 4087.6025 | 4.49 | 0.11 | 4064.88 | 4117.2558 | 4061.1093 | 0 |
| 1721682000 | 4083.1116 | 31.38 | 0.77 | 4062.7232 | 4110.4255 | 4058.0896 | 0 |
| 1721422800 | 4051.7293 | -55.76 | -1.36 | 4107.9181 | 4108.2638 | 4051.7293 | 0 |
| 1721336400 | 4107.4895 | -16.96 | -0.41 | 4088.4142 | 4141.7465 | 4079.3523 | 0 |
| 1721250000 | 4124.4448 | -50.12 | -1.20 | 4124.0299 | 4137.5368 | 4100.9207 | 0 |
| 1721163600 | 4174.5638 | 12.39 | 0.30 | 4135.8122 | 4175.4814 | 4128.6003 | 0 |
| 1721077200 | 4162.171 | -31.22 | -0.74 | 4172.5959 | 4191.4252 | 4152.2897 | 0 |
| 1720818000 | 4193.3863 | 139.13 | 3.43 | 4082.2798 | 4194.5375 | 4075.1154 | 0 |
| 1720731600 | 4054.2592 | 43.14 | 1.08 | 4011.8441 | 4063.3479 | 4004.9612 | 0 |
| 1720645200 | 4011.1187 | 9.05 | 0.23 | 3998.2606 | 4012.5272 | 3988.7256 | 0 |
| 1720558800 | 4002.0649 | -42.89 | -1.06 | 4031.1488 | 4041.1241 | 3995.8503 | 0 |
| 1720472400 | 4044.9571 | 18.45 | 0.46 | 4022.1339 | 4048.7261 | 4022.1339 | 0 |
| 1720213200 | 4026.5089 | -22.75 | -0.56 | 4065.8613 | 4079.1269 | 4016.2839 | 0 |
| 1720040400 | 4049.2547 | 19.3 | 0.48 | 4039.2602 | 4084.4375 | 4039.2602 | 0 |
| 1719954000 | 4029.9541 | -32.7 | -0.80 | 4039.2878 | 4039.8299 | 4010.9898 | 0 |
| 1719867600 | 4062.6571 | 17.79 | 0.44 | 4067.7334 | 4069.3302 | 4033.804 | 0 |
| 1719608400 | 4044.8638 | 11.85 | 0.29 | 4059.0501 | 4062.6752 | 4024.9097 | 0 |
| 1719522000 | 4033.0184 | -2.85 | -0.07 | 4043.044 | 4062.5068 | 4029.3834 | 0 |
| 1719435600 | 4035.8699 | 21.9 | 0.55 | 4050.9573 | 4069.7305 | 4015.7376 | 0 |
| 1719349200 | 4013.9734 | -75.75 | -1.85 | 4046.326 | 4047.1512 | 4004.1476 | 0 |
| 1719262800 | 4089.727 | 26.31 | 0.65 | 4015.9365 | 4091.2871 | 4015.2551 | 0 |
