Hot Features
프리미엄
OMX Stockholm Oil, Gas and Coal GI (SX601010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 2942.0218 | -57.66 | -1.92 | 2942.0218 | 2942.0218 | 2942.0218 | 0 |
| 1741640400 | 2999.6823 | -58.82 | -1.92 | 2999.6823 | 2999.6823 | 2999.6823 | 0 |
| 1741384800 | 3058.4988 | 66.11 | 2.21 | 3058.4988 | 3058.4988 | 3058.4988 | 0 |
| 1741298400 | 2992.3849 | 32.75 | 1.11 | 2992.3849 | 2992.3849 | 2992.3849 | 0 |
| 1741212000 | 2959.63 | -19.62 | -0.66 | 2959.63 | 2959.63 | 2959.63 | 0 |
| 1741125600 | 2979.2498 | -342.53 | -10.31 | 2979.2498 | 2979.2498 | 2979.2498 | 0 |
| 1741039200 | 3321.7756 | -34.11 | -1.02 | 3321.7756 | 3321.7756 | 3321.7756 | 0 |
| 1740780000 | 3355.881 | -48.18 | -1.42 | 3355.881 | 3355.881 | 3355.881 | 0 |
| 1740693600 | 3404.0644 | -15.18 | -0.44 | 3404.0644 | 3404.0644 | 3404.0644 | 0 |
| 1740607200 | 3419.2395 | 13.13 | 0.39 | 3419.2395 | 3419.2395 | 3419.2395 | 0 |
| 1740520800 | 3406.112 | -47.64 | -1.38 | 3406.112 | 3406.112 | 3406.112 | 0 |
| 1740434400 | 3453.747 | 15.47 | 0.45 | 3453.747 | 3453.747 | 3453.747 | 0 |
| 1740175200 | 3438.2813 | -7.04 | -0.20 | 3438.2813 | 3438.2813 | 3438.2813 | 0 |
| 1740088800 | 3445.3218 | 10.42 | 0.30 | 3445.3218 | 3445.3218 | 3445.3218 | 0 |
| 1740002400 | 3434.9053 | 62.79 | 1.86 | 3434.9053 | 3434.9053 | 3434.9053 | 0 |
| 1739916000 | 3372.1158 | 53.9 | 1.62 | 3372.1158 | 3372.1158 | 3372.1158 | 0 |
| 1739570400 | 3318.218 | 9.44 | 0.29 | 3318.218 | 3318.218 | 3318.218 | 0 |
| 1739484000 | 3308.7827 | -26.95 | -0.81 | 3308.7827 | 3308.7827 | 3308.7827 | 0 |
| 1739397600 | 3335.728 | 78.46 | 2.41 | 3335.728 | 3335.728 | 3335.728 | 0 |
| 1739311200 | 3257.271 | -122.96 | -3.64 | 3257.271 | 3257.271 | 3257.271 | 0 |
| 1739224800 | 3380.2265 | 97.12 | 2.96 | 3380.2265 | 3380.2265 | 3380.2265 | 0 |
| 1738965600 | 3283.1104 | 29.51 | 0.91 | 3283.1104 | 3283.1104 | 3283.1104 | 0 |
| 1738879200 | 3253.601 | -28.18 | -0.86 | 3253.601 | 3253.601 | 3253.601 | 0 |
| 1738792800 | 3281.7808 | -19.66 | -0.60 | 3281.7808 | 3281.7808 | 3281.7808 | 0 |
| 1738706400 | 3301.4447 | 33.99 | 1.04 | 3301.4447 | 3301.4447 | 3301.4447 | 0 |
| 1738620000 | 3267.4498 | -55.22 | -1.66 | 3267.4498 | 3267.4498 | 3267.4498 | 0 |
| 1738360800 | 3322.669 | 15.83 | 0.48 | 3322.669 | 3322.669 | 3322.669 | 0 |
| 1738274400 | 3306.8359 | 33.56 | 1.03 | 3306.8359 | 3306.8359 | 3306.8359 | 0 |
| 1738188000 | 3273.2748 | 2.13 | 0.06 | 3273.2748 | 3273.2748 | 3273.2748 | 0 |
| 1738101600 | 3271.1491 | 11.52 | 0.35 | 3271.1491 | 3271.1491 | 3271.1491 | 0 |
| 1738015200 | 3259.63 | -11.08 | -0.34 | 3259.63 | 3259.63 | 3259.63 | 0 |
| 1737756000 | 3270.7117 | -88.21 | -2.63 | 3270.7117 | 3270.7117 | 3270.7117 | 0 |
| 1737669600 | 3358.9225 | -35.65 | -1.05 | 3358.9225 | 3358.9225 | 3358.9225 | 0 |
| 1737583200 | 3394.5696 | 28.96 | 0.86 | 3394.5696 | 3394.5696 | 3394.5696 | 0 |
| 1737496800 | 3365.6122 | -61.24 | -1.79 | 3365.6122 | 3365.6122 | 3365.6122 | 0 |
| 1737151200 | 3426.8494 | -8.08 | -0.24 | 3426.8494 | 3426.8494 | 3426.8494 | 0 |
| 1737064800 | 3434.9291 | -44.04 | -1.27 | 3434.9291 | 3434.9291 | 3434.9291 | 0 |
| 1736978400 | 3478.972 | 90.42 | 2.67 | 3478.972 | 3478.972 | 3478.972 | 0 |
| 1736892000 | 3388.5522 | -83.63 | -2.41 | 3388.5522 | 3388.5522 | 3388.5522 | 0 |
| 1736805600 | 3472.1849 | 24.21 | 0.70 | 3472.1849 | 3472.1849 | 3472.1849 | 0 |
| 1736546400 | 3447.9743 | 128.19 | 3.86 | 3447.9743 | 3447.9743 | 3447.9743 | 0 |
| 1736373600 | 3319.7797 | 14.41 | 0.44 | 3319.7797 | 3319.7797 | 3319.7797 | 0 |
| 1736287200 | 3305.3708 | 25.63 | 0.78 | 3305.3708 | 3305.3708 | 3305.3708 | 0 |
| 1736200800 | 3279.7424 | 0 | 0.00 | 3279.7424 | 3279.7424 | 3279.7424 | 0 |
| 1735941600 | 3279.7424 | 26.9 | 0.83 | 3279.7424 | 3279.7424 | 3279.7424 | 0 |
| 1735855200 | 3252.8458 | 200.86 | 6.58 | 3252.8458 | 3252.8458 | 3252.8458 | 0 |
| 1735682400 | 3051.981 | 0 | 0.00 | 3051.981 | 3051.981 | 3051.981 | 0 |
| 1735596000 | 3051.981 | 28.11 | 0.93 | 3051.981 | 3051.981 | 3051.981 | 0 |
| 1735336800 | 3023.8671 | 133.8 | 4.63 | 3023.8671 | 3023.8671 | 3023.8671 | 0 |
| 1735250400 | 2890.0686 | 0 | 0.00 | 2890.0686 | 2890.0686 | 2890.0686 | 0 |
| 1735077600 | 2890.0686 | 0 | 0.00 | 2890.0686 | 2890.0686 | 2890.0686 | 0 |
| 1734991200 | 2890.0686 | 29.33 | 1.03 | 2890.0686 | 2890.0686 | 2890.0686 | 0 |
| 1734732000 | 2860.738 | -31.12 | -1.08 | 2860.738 | 2860.738 | 2860.738 | 0 |
| 1734645600 | 2891.8597 | -38.95 | -1.33 | 2891.8597 | 2891.8597 | 2891.8597 | 0 |
| 1734559200 | 2930.8132 | 56.85 | 1.98 | 2930.8132 | 2930.8132 | 2930.8132 | 0 |
| 1734472800 | 2873.9631 | -68.26 | -2.32 | 2873.9631 | 2873.9631 | 2873.9631 | 0 |
| 1734386400 | 2942.2219 | -24.41 | -0.82 | 2942.2219 | 2942.2219 | 2942.2219 | 0 |
| 1734127200 | 2966.6313 | 3.01 | 0.10 | 2966.6313 | 2966.6313 | 2966.6313 | 0 |
| 1734040800 | 2963.6189 | -4.7 | -0.16 | 2963.6189 | 2963.6189 | 2963.6189 | 0 |
