Hot Features
프리미엄
OMX Baltic Consumer Products and Services GI (B4020GI)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1049.602 | 13.4 | 1.29 | 1049.602 | 1049.602 | 1049.602 | 0 |
| 1737064800 | 1036.203 | 8.12 | 0.79 | 1036.203 | 1036.203 | 1036.203 | 0 |
| 1736978400 | 1028.0818 | 18.6 | 1.84 | 1028.0818 | 1028.0818 | 1028.0818 | 0 |
| 1736892000 | 1009.4822 | 6.2 | 0.62 | 1009.4822 | 1009.4822 | 1009.4822 | 0 |
| 1736805600 | 1003.2848 | 8.99 | 0.90 | 1003.2848 | 1003.2848 | 1003.2848 | 0 |
| 1736546400 | 994.29889 | 1.93 | 0.19 | 994.29889 | 994.29889 | 994.29889 | 0 |
| 1736373600 | 992.37309 | 13.33 | 1.36 | 992.37309 | 992.37309 | 992.37309 | 0 |
| 1736287200 | 979.04604 | -5.99 | -0.61 | 979.04604 | 979.04604 | 979.04604 | 0 |
| 1736200800 | 985.03387 | 9.04 | 0.93 | 985.03387 | 985.03387 | 985.03387 | 0 |
| 1735941600 | 975.99113 | 23.15 | 2.43 | 975.99113 | 975.99113 | 975.99113 | 0 |
| 1735855200 | 952.84604 | 12.59 | 1.34 | 952.84604 | 952.84604 | 952.84604 | 0 |
| 1735682400 | 940.26053 | 0 | 0.00 | 940.26053 | 940.26053 | 940.26053 | 0 |
| 1735596000 | 940.26053 | 19.24 | 2.09 | 940.26053 | 940.26053 | 940.26053 | 0 |
| 1735336800 | 921.02246 | -1.51 | -0.16 | 921.02246 | 921.02246 | 921.02246 | 0 |
| 1735250400 | 922.53559 | 0 | 0.00 | 922.53559 | 922.53559 | 922.53559 | 0 |
| 1735077600 | 922.53559 | 0 | 0.00 | 922.53559 | 922.53559 | 922.53559 | 0 |
| 1734991200 | 922.53559 | -2 | -0.22 | 922.53559 | 922.53559 | 922.53559 | 0 |
| 1734732000 | 924.53154 | 1.73 | 0.19 | 924.53154 | 924.53154 | 924.53154 | 0 |
| 1734645600 | 922.79704 | -2.41 | -0.26 | 922.79704 | 922.79704 | 922.79704 | 0 |
| 1734559200 | 925.20961 | 3.99 | 0.43 | 925.20961 | 925.20961 | 925.20961 | 0 |
| 1734472800 | 921.21772 | -3.05 | -0.33 | 921.21772 | 921.21772 | 921.21772 | 0 |
| 1734386400 | 924.26741 | 0.22 | 0.02 | 924.26741 | 924.26741 | 924.26741 | 0 |
| 1734127200 | 924.05202 | -4.79 | -0.52 | 924.05202 | 924.05202 | 924.05202 | 0 |
| 1734040800 | 928.84457 | 7.14 | 0.78 | 928.84457 | 928.84457 | 928.84457 | 0 |
| 1733954400 | 921.70118 | -5.57 | -0.60 | 921.70118 | 921.70118 | 921.70118 | 0 |
| 1733868000 | 927.26855 | 4.62 | 0.50 | 927.26855 | 927.26855 | 927.26855 | 0 |
| 1733781600 | 922.64929 | -1.37 | -0.15 | 922.64929 | 922.64929 | 922.64929 | 0 |
| 1733522400 | 924.02046 | -8.62 | -0.92 | 924.02046 | 924.02046 | 924.02046 | 0 |
| 1733436000 | 932.64496 | 15.87 | 1.73 | 932.64496 | 932.64496 | 932.64496 | 0 |
| 1733349600 | 916.77888 | 16.18 | 1.80 | 916.77888 | 916.77888 | 916.77888 | 0 |
| 1733263200 | 900.60122 | -6.7 | -0.74 | 900.60122 | 900.60122 | 900.60122 | 0 |
| 1733176800 | 907.30566 | -1.18 | -0.13 | 907.30566 | 907.30566 | 907.30566 | 0 |
| 1732917600 | 908.48092 | -7.6 | -0.83 | 908.48092 | 908.48092 | 908.48092 | 0 |
| 1732744800 | 916.07603 | -7.98 | -0.86 | 916.07603 | 916.07603 | 916.07603 | 0 |
| 1732658400 | 924.0598 | 6.52 | 0.71 | 924.0598 | 924.0598 | 924.0598 | 0 |
| 1732572000 | 917.53892 | 8.3 | 0.91 | 917.53892 | 917.53892 | 917.53892 | 0 |
| 1732312800 | 909.23772 | 2.31 | 0.26 | 909.23772 | 909.23772 | 909.23772 | 0 |
| 1732226400 | 906.92435 | 27.06 | 3.08 | 906.92435 | 906.92435 | 906.92435 | 0 |
| 1732140000 | 879.86603 | 14.16 | 1.64 | 879.86603 | 879.86603 | 879.86603 | 0 |
| 1732053600 | 865.70345 | -5.29 | -0.61 | 865.70345 | 865.70345 | 865.70345 | 0 |
| 1731967200 | 870.99705 | 4.45 | 0.51 | 870.99705 | 870.99705 | 870.99705 | 0 |
| 1731708000 | 866.54992 | 7.3 | 0.85 | 866.54992 | 866.54992 | 866.54992 | 0 |
| 1731621600 | 859.25487 | -2 | -0.23 | 859.25487 | 859.25487 | 859.25487 | 0 |
| 1731535200 | 861.2504 | 15.4 | 1.82 | 861.2504 | 861.2504 | 861.2504 | 0 |
| 1731448800 | 845.85037 | -16.92 | -1.96 | 845.85037 | 845.85037 | 845.85037 | 0 |
| 1731362400 | 862.77323 | -5.95 | -0.69 | 862.77323 | 862.77323 | 862.77323 | 0 |
| 1731103200 | 868.7263 | 12.97 | 1.52 | 868.7263 | 868.7263 | 868.7263 | 0 |
| 1731016800 | 855.75305 | 4.75 | 0.56 | 855.75305 | 855.75305 | 855.75305 | 0 |
| 1730930400 | 851.00387 | 12.3 | 1.47 | 851.00387 | 851.00387 | 851.00387 | 0 |
| 1730844000 | 838.70775 | -12.25 | -1.44 | 838.70775 | 838.70775 | 838.70775 | 0 |
| 1730757600 | 850.95975 | -1.6 | -0.19 | 850.95975 | 850.95975 | 850.95975 | 0 |
| 1730494800 | 852.5565 | 1.6 | 0.19 | 852.5565 | 852.5565 | 852.5565 | 0 |
| 1730408400 | 850.95975 | -6.15 | -0.72 | 850.95975 | 850.95975 | 850.95975 | 0 |
| 1730322000 | 857.10629 | 1.85 | 0.22 | 857.10629 | 857.10629 | 857.10629 | 0 |
| 1730235600 | 855.25417 | 36.37 | 4.44 | 855.25417 | 855.25417 | 855.25417 | 0 |
| 1730149200 | 818.88037 | -3.75 | -0.46 | 818.88037 | 818.88037 | 818.88037 | 0 |
| 1729890000 | 822.63178 | -1.6 | -0.19 | 822.63178 | 822.63178 | 822.63178 | 0 |
| 1729803600 | 824.22853 | 3.69 | 0.45 | 824.22853 | 824.22853 | 824.22853 | 0 |
| 1729717200 | 820.53614 | -3.45 | -0.42 | 820.53614 | 820.53614 | 820.53614 | 0 |
| 1729630800 | 823.98502 | -2.89 | -0.35 | 823.98502 | 823.98502 | 823.98502 | 0 |
| 1729544400 | 826.87474 | 3.7 | 0.45 | 826.87474 | 826.87474 | 826.87474 | 0 |
