Hot Features
프리미엄
FTSE Nordic 30 (N30X)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.83 | 0.665740523572 | 3879.89 | 3942.11 | 3850.18 | 0 | 0 | IX |
| 4 | 110.25 | 2.90477859132 | 3795.47 | 3942.11 | 3748.5 | 0 | 0 | IX |
| 12 | -61.71 | -1.55541496636 | 3967.43 | 4046.9 | 3596.75 | 0 | 0 | IX |
| 26 | -270.46 | -6.4762534182 | 4176.18 | 4212.57 | 3596.75 | 0 | 0 | IX |
| 52 | 58.65 | 1.52453685532 | 3847.07 | 4251.22 | 3596.75 | 0 | 0 | IX |
| 156 | 730.93 | 23.0229401 | 3174.79 | 4251.22 | 2828.01 | 0 | 0 | IX |
| 260 | 1429.76 | 57.7456824828 | 2475.96 | 4251.22 | 1782.05 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3905.72 | -0.76 | -0.02 | 3905.75 | 3927.34 | 3901.02 | 0 |
| 1738258200 | 3906.48 | 27.32 | 0.70 | 3880.09 | 3906.68 | 3875.77 | 0 |
| 1738171800 | 3879.16 | 23.56 | 0.61 | 3853.51 | 3892.88 | 3853.51 | 0 |
| 1738085400 | 3855.6 | -28.26 | -0.73 | 3883.9 | 3898.67 | 3854.75 | 0 |
| 1737999000 | 3883.86 | -6.5 | -0.17 | 3893.01 | 3894.47 | 3850.18 | 0 |
| 1737739800 | 3890.36 | 10.04 | 0.26 | 3879.89 | 3942.11 | 3867.37 | 0 |
| 1737653400 | 3880.32 | 34.08 | 0.89 | 3843.75 | 3880.32 | 3833.53 | 0 |
| 1737567000 | 3846.24 | 9.56 | 0.25 | 3834.09 | 3875.16 | 3834.04 | 0 |
| 1737480600 | 3836.68 | 34.93 | 0.92 | 3801.62 | 3836.68 | 3798.5 | 0 |
| 1737394200 | 3801.75 | -18.2 | -0.48 | 3821.98 | 3833.66 | 3799.41 | 0 |
| 1737135000 | 3819.95 | 2.43 | 0.06 | 3818.6 | 3833.48 | 3812.28 | 0 |
| 1737048600 | 3817.52 | -6.77 | -0.18 | 3825.99 | 3839.59 | 3802.21 | 0 |
| 1736962200 | 3824.29 | 60.76 | 1.61 | 3763.11 | 3828.6 | 3748.5 | 0 |
| 1736875800 | 3763.53 | -16.06 | -0.42 | 3777.24 | 3803.48 | 3756.51 | 0 |
| 1736789400 | 3779.59 | -24.23 | -0.64 | 3771.94 | 3786.42 | 3754 | 0 |
| 1736530200 | 3803.82 | -19.74 | -0.52 | 3823.56 | 3833.48 | 3798.54 | 0 |
| 1736443800 | 3823.56 | 4.37 | 0.11 | 3819.19 | 3827.6 | 3794.21 | 0 |
| 1736357400 | 3819.19 | -1.11 | -0.03 | 3820.3 | 3847.43 | 3799.87 | 0 |
| 1736271000 | 3820.3 | 34.63 | 0.91 | 3785.67 | 3826.46 | 3783.64 | 0 |
| 1736184600 | 3785.67 | -14.26 | -0.38 | 3799.93 | 3799.93 | 3777.29 | 0 |
| 1735925400 | 3799.93 | 4.46 | 0.12 | 3795.47 | 3802.35 | 3777.55 | 0 |
| 1735839000 | 3795.47 | 54.81 | 1.47 | 3740.66 | 3799.4 | 3740.21 | 0 |
| 1735666200 | 3740.66 | 0 | 0.00 | 3740.66 | 3740.66 | 3740.66 | 0 |
| 1735579800 | 3740.66 | -20.63 | -0.55 | 3761.29 | 3761.29 | 3723.24 | 0 |
| 1735320600 | 3761.29 | 43.18 | 1.16 | 3718.11 | 3770.46 | 3718.11 | 0 |
| 1735061400 | 3718.11 | 0 | 0.00 | 3718.11 | 3718.11 | 3718.11 | 0 |
| 1734975000 | 3718.11 | 34.63 | 0.94 | 3683.48 | 3742.67 | 3683.48 | 0 |
| 1734715800 | 3683.48 | -140.76 | -3.68 | 3824.24 | 3825.16 | 3596.75 | 0 |
| 1734629400 | 3824.24 | -91.6 | -2.34 | 3915.84 | 3917.41 | 3813.58 | 0 |
| 1734543000 | 3915.84 | 8.26 | 0.21 | 3907.58 | 3931.83 | 3900.65 | 0 |
| 1734456600 | 3907.58 | -22.97 | -0.58 | 3930.55 | 3933.62 | 3887.55 | 0 |
| 1734370200 | 3930.55 | -1.48 | -0.04 | 3932.03 | 3949.57 | 3910.9 | 0 |
| 1734111000 | 3932.03 | -47.81 | -1.20 | 3979.84 | 3979.84 | 3920.1 | 0 |
| 1734024600 | 3979.84 | -18.76 | -0.47 | 3998.6 | 4010.07 | 3962.39 | 0 |
| 1733938200 | 3998.6 | -12.61 | -0.31 | 4011.21 | 4014.04 | 3986.22 | 0 |
| 1733851800 | 4011.21 | -15.19 | -0.38 | 4026.4 | 4038.81 | 4011.06 | 0 |
| 1733765400 | 4026.4 | 0.71 | 0.02 | 4025.69 | 4046.9 | 4021.86 | 0 |
| 1733506200 | 4025.69 | 16.12 | 0.40 | 4009.57 | 4027.66 | 4002.62 | 0 |
| 1733419800 | 4009.57 | 2.58 | 0.06 | 4006.99 | 4011.05 | 3987.22 | 0 |
| 1733333400 | 4006.99 | -6.12 | -0.15 | 4013.11 | 4029.56 | 4004.47 | 0 |
| 1733247000 | 4013.11 | 29.82 | 0.75 | 3983.29 | 4028.19 | 3983.29 | 0 |
| 1733160600 | 3983.29 | 50.84 | 1.29 | 3932.45 | 3986.86 | 3912.87 | 0 |
| 1732901400 | 3932.45 | 21.86 | 0.56 | 3910.59 | 3932.45 | 3888.52 | 0 |
| 1732815000 | 3910.59 | 23.24 | 0.60 | 3887.35 | 3928.99 | 3887.35 | 0 |
| 1732728600 | 3887.35 | -5.9 | -0.15 | 3893.25 | 3894.92 | 3869.92 | 0 |
| 1732642200 | 3893.25 | -11.96 | -0.31 | 3905.21 | 3924.35 | 3878.94 | 0 |
| 1732555800 | 3905.21 | -2.23 | -0.06 | 3907.44 | 3926.23 | 3889.67 | 0 |
| 1732296600 | 3907.44 | 31.57 | 0.81 | 3875.87 | 3914.9 | 3862.25 | 0 |
| 1732210200 | 3875.87 | -12.4 | -0.32 | 3888.27 | 3889.88 | 3853.79 | 0 |
| 1732123800 | 3888.27 | 24.45 | 0.63 | 3863.82 | 3909.44 | 3861.56 | 0 |
| 1732037400 | 3863.82 | -7.74 | -0.20 | 3871.56 | 3882.32 | 3822.71 | 0 |
| 1731951000 | 3871.56 | -9.14 | -0.24 | 3880.7 | 3889.01 | 3854.31 | 0 |
| 1731691800 | 3880.7 | -43.1 | -1.10 | 3923.8 | 3924.72 | 3875.63 | 0 |
| 1731605400 | 3923.8 | 21.59 | 0.55 | 3902.21 | 3935.73 | 3896.87 | 0 |
| 1731519000 | 3902.21 | -2.96 | -0.08 | 3905.17 | 3908.54 | 3874.19 | 0 |
| 1731432600 | 3905.17 | -91.04 | -2.28 | 3996.21 | 3996.21 | 3900.36 | 0 |
| 1731346200 | 3996.21 | 35.91 | 0.91 | 3960.3 | 4006.05 | 3956.92 | 0 |
| 1731087000 | 3960.3 | -7.13 | -0.18 | 3967.43 | 3989.58 | 3942.62 | 0 |
| 1731000600 | 3967.43 | 1.79 | 0.05 | 3965.64 | 4002.8 | 3945.9 | 0 |
| 1730914200 | 3965.64 | -44.38 | -1.11 | 4010.02 | 4098.04 | 3962.76 | 0 |
| 1730827800 | 4010.02 | -13.16 | -0.33 | 4023.18 | 4026.65 | 3984.07 | 0 |
| 1730741400 | 4023.18 | -3.22 | -0.08 | 4026.4 | 4041.62 | 4014.56 | 0 |
