Hot Features
프리미엄
OMX Stockholm Precious Metals and Mining PI (SX551030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 3731.1933 | -8.5 | -0.23 | 3731.1933 | 3731.1933 | 3731.1933 | 0 |
| 1734732000 | 3739.695 | 30.9 | 0.83 | 3739.695 | 3739.695 | 3739.695 | 0 |
| 1734645600 | 3708.7973 | -96.15 | -2.53 | 3708.7973 | 3708.7973 | 3708.7973 | 0 |
| 1734559200 | 3804.9436 | 17.36 | 0.46 | 3804.9436 | 3804.9436 | 3804.9436 | 0 |
| 1734472800 | 3787.5833 | -8.29 | -0.22 | 3787.5833 | 3787.5833 | 3787.5833 | 0 |
| 1734386400 | 3795.8743 | -9.9 | -0.26 | 3795.8743 | 3795.8743 | 3795.8743 | 0 |
| 1734127200 | 3805.7736 | -94.74 | -2.43 | 3805.7736 | 3805.7736 | 3805.7736 | 0 |
| 1734040800 | 3900.5094 | -166.84 | -4.10 | 3900.5094 | 3900.5094 | 3900.5094 | 0 |
| 1733954400 | 4067.3485 | -52.32 | -1.27 | 4067.3485 | 4067.3485 | 4067.3485 | 0 |
| 1733868000 | 4119.666 | -179.36 | -4.17 | 4119.666 | 4119.666 | 4119.666 | 0 |
| 1733781600 | 4299.0276 | 75.54 | 1.79 | 4299.0276 | 4299.0276 | 4299.0276 | 0 |
| 1733522400 | 4223.4841 | -13.33 | -0.31 | 4223.4841 | 4223.4841 | 4223.4841 | 0 |
| 1733436000 | 4236.8107 | 32.73 | 0.78 | 4236.8107 | 4236.8107 | 4236.8107 | 0 |
| 1733349600 | 4204.0811 | 21.41 | 0.51 | 4204.0811 | 4204.0811 | 4204.0811 | 0 |
| 1733263200 | 4182.6741 | 168.67 | 4.20 | 4182.6741 | 4182.6741 | 4182.6741 | 0 |
| 1733176800 | 4014.0031 | 89.28 | 2.27 | 4014.0031 | 4014.0031 | 4014.0031 | 0 |
| 1732917600 | 3924.7244 | 2.7 | 0.07 | 3924.7244 | 3924.7244 | 3924.7244 | 0 |
| 1732744800 | 3922.0235 | 54.22 | 1.40 | 3922.0235 | 3922.0235 | 3922.0235 | 0 |
| 1732658400 | 3867.8019 | 21.27 | 0.55 | 3867.8019 | 3867.8019 | 3867.8019 | 0 |
| 1732572000 | 3846.5305 | -168.29 | -4.19 | 3846.5305 | 3846.5305 | 3846.5305 | 0 |
| 1732312800 | 4014.8205 | 9.93 | 0.25 | 4014.8205 | 4014.8205 | 4014.8205 | 0 |
| 1732226400 | 4004.8926 | 105.8 | 2.71 | 4004.8926 | 4004.8926 | 4004.8926 | 0 |
| 1732140000 | 3899.0943 | 112.04 | 2.96 | 3899.0943 | 3899.0943 | 3899.0943 | 0 |
| 1732053600 | 3787.0562 | 3.32 | 0.09 | 3787.0562 | 3787.0562 | 3787.0562 | 0 |
| 1731967200 | 3783.7406 | 158.7 | 4.38 | 3783.7406 | 3783.7406 | 3783.7406 | 0 |
| 1731708000 | 3625.0432 | 49.49 | 1.38 | 3625.0432 | 3625.0432 | 3625.0432 | 0 |
| 1731621600 | 3575.5528 | -268.58 | -6.99 | 3575.5528 | 3575.5528 | 3575.5528 | 0 |
| 1731535200 | 3844.1278 | 120.74 | 3.24 | 3844.1278 | 3844.1278 | 3844.1278 | 0 |
| 1731448800 | 3723.3911 | -48.69 | -1.29 | 3723.3911 | 3723.3911 | 3723.3911 | 0 |
| 1731362400 | 3772.0806 | -169.95 | -4.31 | 3772.0806 | 3772.0806 | 3772.0806 | 0 |
| 1731103200 | 3942.0284 | 123.47 | 3.23 | 3942.0284 | 3942.0284 | 3942.0284 | 0 |
| 1731016800 | 3818.5537 | 1.75 | 0.05 | 3818.5537 | 3818.5537 | 3818.5537 | 0 |
| 1730930400 | 3816.8028 | -142.29 | -3.59 | 3816.8028 | 3816.8028 | 3816.8028 | 0 |
| 1730844000 | 3959.0902 | -17.49 | -0.44 | 3959.0902 | 3959.0902 | 3959.0902 | 0 |
| 1730757600 | 3976.5804 | -97.1 | -2.38 | 3976.5804 | 3976.5804 | 3976.5804 | 0 |
| 1730494800 | 4073.6801 | 78.57 | 1.97 | 4073.6801 | 4073.6801 | 4073.6801 | 0 |
| 1730408400 | 3995.1138 | -60.92 | -1.50 | 3995.1138 | 3995.1138 | 3995.1138 | 0 |
| 1730322000 | 4056.0375 | 28.13 | 0.70 | 4056.0375 | 4056.0375 | 4056.0375 | 0 |
| 1730235600 | 4027.9113 | 29.41 | 0.74 | 4027.9113 | 4027.9113 | 4027.9113 | 0 |
| 1730149200 | 3998.5052 | -84.35 | -2.07 | 3998.5052 | 3998.5052 | 3998.5052 | 0 |
| 1729890000 | 4082.8511 | 37.28 | 0.92 | 4082.8511 | 4082.8511 | 4082.8511 | 0 |
| 1729803600 | 4045.5737 | -46.84 | -1.14 | 4045.5737 | 4045.5737 | 4045.5737 | 0 |
| 1729717200 | 4092.418 | -32.8 | -0.80 | 4092.418 | 4092.418 | 4092.418 | 0 |
| 1729630800 | 4125.2156 | -27.26 | -0.66 | 4125.2156 | 4125.2156 | 4125.2156 | 0 |
| 1729544400 | 4152.4776 | 49.4 | 1.20 | 4152.4776 | 4152.4776 | 4152.4776 | 0 |
| 1729285200 | 4103.0733 | 127.99 | 3.22 | 4103.0733 | 4103.0733 | 4103.0733 | 0 |
| 1729198800 | 3975.083 | 53.05 | 1.35 | 3975.083 | 3975.083 | 3975.083 | 0 |
| 1729112400 | 3922.0306 | 27.04 | 0.69 | 3922.0306 | 3922.0306 | 3922.0306 | 0 |
| 1729026000 | 3894.9928 | -86.42 | -2.17 | 3894.9928 | 3894.9928 | 3894.9928 | 0 |
| 1728939600 | 3981.4175 | 132.92 | 3.45 | 3981.4175 | 3981.4175 | 3981.4175 | 0 |
| 1728680400 | 3848.4989 | 102.91 | 2.75 | 3848.4989 | 3848.4989 | 3848.4989 | 0 |
| 1728594000 | 3745.5939 | 64.96 | 1.76 | 3745.5939 | 3745.5939 | 3745.5939 | 0 |
| 1728507600 | 3680.6387 | 66.24 | 1.83 | 3680.6387 | 3680.6387 | 3680.6387 | 0 |
| 1728421200 | 3614.4037 | -42.17 | -1.15 | 3614.4037 | 3614.4037 | 3614.4037 | 0 |
| 1728334800 | 3656.5766 | -60.48 | -1.63 | 3656.5766 | 3656.5766 | 3656.5766 | 0 |
| 1728075600 | 3717.0519 | 135.67 | 3.79 | 3717.0519 | 3717.0519 | 3717.0519 | 0 |
| 1727989200 | 3581.3819 | 95.42 | 2.74 | 3581.3819 | 3581.3819 | 3581.3819 | 0 |
| 1727902800 | 3485.9649 | 7.23 | 0.21 | 3485.9649 | 3485.9649 | 3485.9649 | 0 |
| 1727816400 | 3478.7337 | 73.27 | 2.15 | 3478.7337 | 3478.7337 | 3478.7337 | 0 |
| 1727730000 | 3405.4589 | -19.94 | -0.58 | 3405.4589 | 3405.4589 | 3405.4589 | 0 |
| 1727470800 | 3425.3942 | -107.02 | -3.03 | 3425.3942 | 3425.3942 | 3425.3942 | 0 |
| 1727384400 | 3532.4164 | 8.02 | 0.23 | 3532.4164 | 3532.4164 | 3532.4164 | 0 |
| 1727298000 | 3524.3923 | 36.72 | 1.05 | 3524.3923 | 3524.3923 | 3524.3923 | 0 |
| 1727211600 | 3487.6691 | -58.51 | -1.65 | 3487.6691 | 3487.6691 | 3487.6691 | 0 |
