Hot Features
프리미엄
OMX Stockholm Industrial Materials PI (SX551010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 3649.9171 | -24.36 | -0.66 | 3649.9171 | 3649.9171 | 3649.9171 | 0 |
| 1741298400 | 3674.2741 | 35.8 | 0.98 | 3674.2741 | 3674.2741 | 3674.2741 | 0 |
| 1741212000 | 3638.4734 | 40.76 | 1.13 | 3638.4734 | 3638.4734 | 3638.4734 | 0 |
| 1741125600 | 3597.7153 | -56.53 | -1.55 | 3597.7153 | 3597.7153 | 3597.7153 | 0 |
| 1741039200 | 3654.25 | 2.86 | 0.08 | 3654.25 | 3654.25 | 3654.25 | 0 |
| 1740780000 | 3651.3923 | -2.19 | -0.06 | 3651.3923 | 3651.3923 | 3651.3923 | 0 |
| 1740693600 | 3653.5811 | -18.63 | -0.51 | 3653.5811 | 3653.5811 | 3653.5811 | 0 |
| 1740607200 | 3672.2146 | -15.35 | -0.42 | 3672.2146 | 3672.2146 | 3672.2146 | 0 |
| 1740520800 | 3687.5622 | 6.4 | 0.17 | 3687.5622 | 3687.5622 | 3687.5622 | 0 |
| 1740434400 | 3681.16 | -4.91 | -0.13 | 3681.16 | 3681.16 | 3681.16 | 0 |
| 1740175200 | 3686.0695 | -11.79 | -0.32 | 3686.0695 | 3686.0695 | 3686.0695 | 0 |
| 1740088800 | 3697.864 | 37.23 | 1.02 | 3697.864 | 3697.864 | 3697.864 | 0 |
| 1740002400 | 3660.6371 | -50.33 | -1.36 | 3660.6371 | 3660.6371 | 3660.6371 | 0 |
| 1739916000 | 3710.9711 | -9.16 | -0.25 | 3710.9711 | 3710.9711 | 3710.9711 | 0 |
| 1739570400 | 3720.1277 | 19.03 | 0.51 | 3720.1277 | 3720.1277 | 3720.1277 | 0 |
| 1739484000 | 3701.1016 | 81.66 | 2.26 | 3701.1016 | 3701.1016 | 3701.1016 | 0 |
| 1739397600 | 3619.4425 | 25.39 | 0.71 | 3619.4425 | 3619.4425 | 3619.4425 | 0 |
| 1739311200 | 3594.0496 | -29.13 | -0.80 | 3594.0496 | 3594.0496 | 3594.0496 | 0 |
| 1739224800 | 3623.1792 | 7.32 | 0.20 | 3623.1792 | 3623.1792 | 3623.1792 | 0 |
| 1738965600 | 3615.8563 | -61.18 | -1.66 | 3615.8563 | 3615.8563 | 3615.8563 | 0 |
| 1738879200 | 3677.0395 | 20.49 | 0.56 | 3677.0395 | 3677.0395 | 3677.0395 | 0 |
| 1738792800 | 3656.5513 | -2.15 | -0.06 | 3656.5513 | 3656.5513 | 3656.5513 | 0 |
| 1738706400 | 3658.6997 | -7.25 | -0.20 | 3658.6997 | 3658.6997 | 3658.6997 | 0 |
| 1738620000 | 3665.9475 | -14.06 | -0.38 | 3665.9475 | 3665.9475 | 3665.9475 | 0 |
| 1738360800 | 3680.0083 | 38.94 | 1.07 | 3680.0083 | 3680.0083 | 3680.0083 | 0 |
| 1738274400 | 3641.0712 | 14.75 | 0.41 | 3641.0712 | 3641.0712 | 3641.0712 | 0 |
| 1738188000 | 3626.32 | 8.85 | 0.24 | 3626.32 | 3626.32 | 3626.32 | 0 |
| 1738101600 | 3617.4689 | -3.82 | -0.11 | 3617.4689 | 3617.4689 | 3617.4689 | 0 |
| 1738015200 | 3621.2931 | -18.9 | -0.52 | 3621.2931 | 3621.2931 | 3621.2931 | 0 |
| 1737756000 | 3640.1949 | 89.46 | 2.52 | 3640.1949 | 3640.1949 | 3640.1949 | 0 |
| 1737669600 | 3550.7378 | 13.03 | 0.37 | 3550.7378 | 3550.7378 | 3550.7378 | 0 |
| 1737583200 | 3537.7096 | -11.81 | -0.33 | 3537.7096 | 3537.7096 | 3537.7096 | 0 |
| 1737496800 | 3549.5201 | 14.33 | 0.41 | 3549.5201 | 3549.5201 | 3549.5201 | 0 |
| 1737151200 | 3535.1949 | 40.05 | 1.15 | 3535.1949 | 3535.1949 | 3535.1949 | 0 |
| 1737064800 | 3495.1441 | -9.56 | -0.27 | 3495.1441 | 3495.1441 | 3495.1441 | 0 |
| 1736978400 | 3504.7034 | 47.41 | 1.37 | 3504.7034 | 3504.7034 | 3504.7034 | 0 |
| 1736892000 | 3457.2962 | -68.64 | -1.95 | 3457.2962 | 3457.2962 | 3457.2962 | 0 |
| 1736805600 | 3525.9359 | 50.71 | 1.46 | 3525.9359 | 3525.9359 | 3525.9359 | 0 |
| 1736546400 | 3475.2303 | 14.67 | 0.42 | 3475.2303 | 3475.2303 | 3475.2303 | 0 |
| 1736373600 | 3460.5581 | -28.48 | -0.82 | 3460.5581 | 3460.5581 | 3460.5581 | 0 |
| 1736287200 | 3489.0391 | 16.09 | 0.46 | 3489.0391 | 3489.0391 | 3489.0391 | 0 |
| 1736200800 | 3472.9529 | 0 | 0.00 | 3472.9529 | 3472.9529 | 3472.9529 | 0 |
| 1735941600 | 3472.9529 | -19.23 | -0.55 | 3472.9529 | 3472.9529 | 3472.9529 | 0 |
| 1735855200 | 3492.184 | 32.21 | 0.93 | 3492.184 | 3492.184 | 3492.184 | 0 |
| 1735682400 | 3459.9769 | 0 | 0.00 | 3459.9769 | 3459.9769 | 3459.9769 | 0 |
| 1735596000 | 3459.9769 | 12.55 | 0.36 | 3459.9769 | 3459.9769 | 3459.9769 | 0 |
| 1735336800 | 3447.4295 | 64.56 | 1.91 | 3447.4295 | 3447.4295 | 3447.4295 | 0 |
| 1735250400 | 3382.8742 | 0 | 0.00 | 3382.8742 | 3382.8742 | 3382.8742 | 0 |
| 1735077600 | 3382.8742 | 0 | 0.00 | 3382.8742 | 3382.8742 | 3382.8742 | 0 |
| 1734991200 | 3382.8742 | 2.19 | 0.06 | 3382.8742 | 3382.8742 | 3382.8742 | 0 |
| 1734732000 | 3380.6815 | 17.09 | 0.51 | 3380.6815 | 3380.6815 | 3380.6815 | 0 |
| 1734645600 | 3363.5947 | -80.87 | -2.35 | 3363.5947 | 3363.5947 | 3363.5947 | 0 |
| 1734559200 | 3444.4672 | -47.58 | -1.36 | 3444.4672 | 3444.4672 | 3444.4672 | 0 |
| 1734472800 | 3492.0514 | -10.4 | -0.30 | 3492.0514 | 3492.0514 | 3492.0514 | 0 |
| 1734386400 | 3502.4474 | 2.07 | 0.06 | 3502.4474 | 3502.4474 | 3502.4474 | 0 |
| 1734127200 | 3500.3819 | -47.88 | -1.35 | 3500.3819 | 3500.3819 | 3500.3819 | 0 |
| 1734040800 | 3548.265 | -24.03 | -0.67 | 3548.265 | 3548.265 | 3548.265 | 0 |
| 1733954400 | 3572.293 | 27.67 | 0.78 | 3572.293 | 3572.293 | 3572.293 | 0 |
| 1733868000 | 3544.6216 | -44.78 | -1.25 | 3544.6216 | 3544.6216 | 3544.6216 | 0 |
| 1733781600 | 3589.4043 | 35.74 | 1.01 | 3589.4043 | 3589.4043 | 3589.4043 | 0 |
