Hot Features
프리미엄
OMX Stockholm Basic Materials GI (SX55GI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 3864.1159 | -0.19 | -0.01 | 3841.6286 | 3881.3595 | 3835.408 | 0 |
| 1738274400 | 3864.3107 | 42.95 | 1.12 | 3835.0152 | 3872.0142 | 3830.6364 | 0 |
| 1738188000 | 3821.365 | 28.99 | 0.76 | 3787.6559 | 3823.9939 | 3777.8175 | 0 |
| 1738101600 | 3792.3701 | -7.53 | -0.20 | 3782.364 | 3827.2166 | 3782.1503 | 0 |
| 1738015200 | 3799.8962 | -20.39 | -0.53 | 3796.8287 | 3814.8481 | 3784.6878 | 0 |
| 1737756000 | 3820.2902 | 75.46 | 2.02 | 3820.3545 | 3851.8358 | 3812.3078 | 0 |
| 1737669600 | 3744.8273 | 22.77 | 0.61 | 3715.827 | 3757.8206 | 3704.7978 | 0 |
| 1737583200 | 3722.0615 | -36.26 | -0.96 | 3743.831 | 3761.1433 | 3714.3982 | 0 |
| 1737496800 | 3758.3252 | 31.83 | 0.85 | 3735.852 | 3758.3252 | 3730.0587 | 0 |
| 1737151200 | 3726.4995 | 47.81 | 1.30 | 3709.439 | 3741.0481 | 3703.4103 | 0 |
| 1737064800 | 3678.6944 | -2.28 | -0.06 | 3693.7546 | 3700.3908 | 3661.5848 | 0 |
| 1736978400 | 3680.9703 | 61.69 | 1.70 | 3630.7932 | 3687.0682 | 3628.5847 | 0 |
| 1736892000 | 3619.2781 | -16.1 | -0.44 | 3659.0661 | 3659.0661 | 3616.9037 | 0 |
| 1736805600 | 3635.377 | 33.88 | 0.94 | 3612.299 | 3645.4501 | 3595.393 | 0 |
| 1736546400 | 3601.4998 | -2.54 | -0.07 | 3651.1594 | 3663.2286 | 3601.4998 | 0 |
| 1736373600 | 3604.0411 | -34.13 | -0.94 | 3630.8169 | 3640.2331 | 3577.4114 | 0 |
| 1736287200 | 3638.1685 | 52.59 | 1.47 | 3624.8286 | 3671.5666 | 3621.6491 | 0 |
| 1736200800 | 3585.5815 | 0 | 0.00 | 3585.5815 | 3585.5815 | 3585.5815 | 0 |
| 1735941600 | 3585.5815 | -26.78 | -0.74 | 3600.8401 | 3610.8314 | 3580.7049 | 0 |
| 1735855200 | 3612.358 | 43.73 | 1.23 | 3610.4192 | 3612.358 | 3578.7348 | 0 |
| 1735682400 | 3568.6307 | 0 | 0.00 | 3568.6307 | 3568.6307 | 3568.6307 | 0 |
| 1735596000 | 3568.6307 | -6.17 | -0.17 | 3572.5033 | 3577.0708 | 3547.8233 | 0 |
| 1735336800 | 3574.7994 | 53.94 | 1.53 | 3550.5563 | 3581.8518 | 3550.5563 | 0 |
| 1735250400 | 3520.8606 | 0 | 0.00 | 3520.8606 | 3520.8606 | 3520.8606 | 0 |
| 1735077600 | 3520.8606 | 0 | 0.00 | 3520.8606 | 3520.8606 | 3520.8606 | 0 |
| 1734991200 | 3520.8606 | 1.22 | 0.03 | 3505.62 | 3524.3852 | 3497.6939 | 0 |
| 1734732000 | 3519.6445 | 7.56 | 0.22 | 3487.7215 | 3523.7274 | 3464.4966 | 0 |
| 1734645600 | 3512.0872 | -94.57 | -2.62 | 3559.7028 | 3570.7507 | 3503.9822 | 0 |
| 1734559200 | 3606.6583 | -35.07 | -0.96 | 3619.6658 | 3631.8612 | 3606.6583 | 0 |
| 1734472800 | 3641.727 | -21.19 | -0.58 | 3650.2193 | 3663.3697 | 3641.727 | 0 |
| 1734386400 | 3662.9187 | -19.78 | -0.54 | 3676.3981 | 3680.5761 | 3645.1832 | 0 |
| 1734127200 | 3682.6938 | -46.42 | -1.24 | 3719.6686 | 3731.472 | 3678.3429 | 0 |
| 1734040800 | 3729.1179 | -42.42 | -1.12 | 3773.9844 | 3776.2928 | 3726.9544 | 0 |
| 1733954400 | 3771.5371 | -1.56 | -0.04 | 3754.4 | 3789.6116 | 3748.4404 | 0 |
| 1733868000 | 3773.1009 | -39.99 | -1.05 | 3788.8046 | 3802.9946 | 3773.1009 | 0 |
| 1733781600 | 3813.0878 | 61.7 | 1.64 | 3775.912 | 3831.9662 | 3775.912 | 0 |
| 1733522400 | 3751.3891 | -0.58 | -0.02 | 3737.2633 | 3758.5685 | 3737.1491 | 0 |
| 1733436000 | 3751.9709 | -4.47 | -0.12 | 3764.3166 | 3780.5137 | 3750.9084 | 0 |
| 1733349600 | 3756.4397 | 32.7 | 0.88 | 3728.2475 | 3761.2758 | 3728.2258 | 0 |
| 1733263200 | 3723.7435 | 29.11 | 0.79 | 3707.2936 | 3752.2515 | 3706.0947 | 0 |
| 1733176800 | 3694.6341 | 44.04 | 1.21 | 3647.8581 | 3704.5197 | 3646.8365 | 0 |
| 1732917600 | 3650.5955 | 38.39 | 1.06 | 3635.1666 | 3650.5955 | 3613.7139 | 0 |
| 1732744800 | 3612.2035 | 3.02 | 0.08 | 3609.2387 | 3616.7825 | 3587.767 | 0 |
| 1732658400 | 3609.1834 | -82.6 | -2.24 | 3652.0221 | 3656.8484 | 3605.1289 | 0 |
| 1732572000 | 3691.7802 | 48.83 | 1.34 | 3672.3562 | 3696.9082 | 3666.8199 | 0 |
| 1732312800 | 3642.9453 | 47.43 | 1.32 | 3618.0315 | 3645.4505 | 3582.9095 | 0 |
| 1732226400 | 3595.5127 | -2.15 | -0.06 | 3598.6916 | 3600.3762 | 3568.4625 | 0 |
| 1732140000 | 3597.662 | -19.96 | -0.55 | 3636.1669 | 3642.2325 | 3597.662 | 0 |
| 1732053600 | 3617.6238 | -13.85 | -0.38 | 3648.7387 | 3651.3663 | 3577.5535 | 0 |
| 1731967200 | 3631.47 | 3.19 | 0.09 | 3642.8472 | 3653.0472 | 3619.144 | 0 |
| 1731708000 | 3628.2849 | 13.34 | 0.37 | 3606.1957 | 3650.4171 | 3601.4748 | 0 |
| 1731621600 | 3614.9416 | 27.67 | 0.77 | 3585.5166 | 3630.6503 | 3575.7402 | 0 |
| 1731535200 | 3587.2694 | -8.38 | -0.23 | 3599.5985 | 3610.9826 | 3566.4732 | 0 |
| 1731448800 | 3595.6516 | -109.28 | -2.95 | 3666.6906 | 3669.9751 | 3589.2587 | 0 |
| 1731362400 | 3704.9307 | -12.26 | -0.33 | 3729.3624 | 3742.3554 | 3704.9307 | 0 |
| 1731103200 | 3717.1942 | -60.57 | -1.60 | 3721.607 | 3746.4971 | 3703.7786 | 0 |
| 1731016800 | 3777.7605 | 90.94 | 2.47 | 3727.5031 | 3809.3632 | 3727.5031 | 0 |
| 1730930400 | 3686.8245 | -17.37 | -0.47 | 3750.6964 | 3792.952 | 3686.5151 | 0 |
| 1730844000 | 3704.1898 | 31.95 | 0.87 | 3688.8644 | 3709.9388 | 3682.312 | 0 |
| 1730757600 | 3672.2382 | 44.07 | 1.21 | 3654.9413 | 3679.7991 | 3648.2241 | 0 |
| 1730494800 | 3628.1715 | 6.99 | 0.19 | 3634.005 | 3646.6925 | 3623.0707 | 0 |
