Hot Features
프리미엄
OMX Baltic Travel and Leisure PI (B4050PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 546.7929 | 6.57 | 1.22 | 546.7929 | 546.7929 | 546.7929 | 0 |
| 1741125600 | 540.22288 | -9.72 | -1.77 | 540.22288 | 540.22288 | 540.22288 | 0 |
| 1741039200 | 549.94336 | -1.99 | -0.36 | 549.94336 | 549.94336 | 549.94336 | 0 |
| 1740780000 | 551.93014 | 3.11 | 0.57 | 551.93014 | 551.93014 | 551.93014 | 0 |
| 1740693600 | 548.82068 | 3.5 | 0.64 | 548.82068 | 548.82068 | 548.82068 | 0 |
| 1740607200 | 545.32122 | -9.89 | -1.78 | 545.32122 | 545.32122 | 545.32122 | 0 |
| 1740520800 | 555.21619 | -3.24 | -0.58 | 555.21619 | 555.21619 | 555.21619 | 0 |
| 1740434400 | 558.45705 | -0.17 | -0.03 | 558.45705 | 558.45705 | 558.45705 | 0 |
| 1740175200 | 558.62946 | -3.46 | -0.61 | 558.62946 | 558.62946 | 558.62946 | 0 |
| 1740088800 | 562.08581 | 18.23 | 3.35 | 562.08581 | 562.08581 | 562.08581 | 0 |
| 1740002400 | 543.85164 | -0.17 | -0.03 | 543.85164 | 543.85164 | 543.85164 | 0 |
| 1739916000 | 544.02404 | 8.77 | 1.64 | 544.02404 | 544.02404 | 544.02404 | 0 |
| 1739570400 | 535.25174 | 4.84 | 0.91 | 535.25174 | 535.25174 | 535.25174 | 0 |
| 1739484000 | 530.412 | -6.57 | -1.22 | 530.412 | 530.412 | 530.412 | 0 |
| 1739397600 | 536.97992 | -0.09 | -0.02 | 536.97992 | 536.97992 | 536.97992 | 0 |
| 1739311200 | 537.06611 | -0.82 | -0.15 | 537.06611 | 537.06611 | 537.06611 | 0 |
| 1739224800 | 537.88711 | 2.51 | 0.47 | 537.88711 | 537.88711 | 537.88711 | 0 |
| 1738965600 | 535.38104 | 3.5 | 0.66 | 535.38104 | 535.38104 | 535.38104 | 0 |
| 1738879200 | 531.88158 | 6.65 | 1.27 | 531.88158 | 531.88158 | 531.88158 | 0 |
| 1738792800 | 525.22747 | -4.41 | -0.83 | 525.22747 | 525.22747 | 525.22747 | 0 |
| 1738706400 | 529.63411 | -7.26 | -1.35 | 529.63411 | 529.63411 | 529.63411 | 0 |
| 1738620000 | 536.89372 | -2.72 | -0.50 | 536.89372 | 536.89372 | 536.89372 | 0 |
| 1738360800 | 539.61528 | 0.82 | 0.15 | 539.61528 | 539.61528 | 539.61528 | 0 |
| 1738274400 | 538.7943 | -1.56 | -0.29 | 538.7943 | 538.7943 | 538.7943 | 0 |
| 1738188000 | 540.35008 | -0.34 | -0.06 | 540.35008 | 540.35008 | 540.35008 | 0 |
| 1738101600 | 540.69487 | 2.46 | 0.46 | 540.69487 | 540.69487 | 540.69487 | 0 |
| 1738015200 | 538.2319 | -1.69 | -0.31 | 538.2319 | 538.2319 | 538.2319 | 0 |
| 1737756000 | 539.91698 | 13.14 | 2.49 | 539.91698 | 539.91698 | 539.91698 | 0 |
| 1737669600 | 526.78115 | 9.07 | 1.75 | 526.78115 | 526.78115 | 526.78115 | 0 |
| 1737583200 | 517.70716 | 2.42 | 0.47 | 517.70716 | 517.70716 | 517.70716 | 0 |
| 1737496800 | 515.28729 | -5.31 | -1.02 | 515.28729 | 515.28729 | 515.28729 | 0 |
| 1737151200 | 520.60112 | 1.69 | 0.32 | 520.60112 | 520.60112 | 520.60112 | 0 |
| 1737064800 | 518.91603 | 2.59 | 0.50 | 518.91603 | 518.91603 | 518.91603 | 0 |
| 1736978400 | 516.32377 | 0.65 | 0.13 | 516.32377 | 516.32377 | 516.32377 | 0 |
| 1736892000 | 515.67517 | 0.99 | 0.19 | 515.67517 | 515.67517 | 515.67517 | 0 |
| 1736805600 | 514.68179 | 3.71 | 0.73 | 514.68179 | 514.68179 | 514.68179 | 0 |
| 1736546400 | 510.96684 | 8.94 | 1.78 | 510.96684 | 510.96684 | 510.96684 | 0 |
| 1736373600 | 502.02425 | -4.97 | -0.98 | 502.02425 | 502.02425 | 502.02425 | 0 |
| 1736287200 | 506.99329 | -0.78 | -0.15 | 506.99329 | 506.99329 | 506.99329 | 0 |
| 1736200800 | 507.77118 | 9.03 | 1.81 | 507.77118 | 507.77118 | 507.77118 | 0 |
| 1735941600 | 498.7403 | 1.73 | 0.35 | 498.7403 | 498.7403 | 498.7403 | 0 |
| 1735855200 | 497.01212 | 8.47 | 1.73 | 497.01212 | 497.01212 | 497.01212 | 0 |
| 1735682400 | 488.54362 | 0 | 0.00 | 488.54362 | 488.54362 | 488.54362 | 0 |
| 1735596000 | 488.54362 | 4.02 | 0.83 | 488.54362 | 488.54362 | 488.54362 | 0 |
| 1735336800 | 484.52487 | -0.73 | -0.15 | 484.52487 | 484.52487 | 484.52487 | 0 |
| 1735250400 | 485.25966 | 0 | 0.00 | 485.25966 | 485.25966 | 485.25966 | 0 |
| 1735077600 | 485.25966 | 0 | 0.00 | 485.25966 | 485.25966 | 485.25966 | 0 |
| 1734991200 | 485.25966 | -0.04 | -0.01 | 485.25966 | 485.25966 | 485.25966 | 0 |
| 1734732000 | 485.30276 | -0.82 | -0.17 | 485.30276 | 485.30276 | 485.30276 | 0 |
| 1734645600 | 486.12375 | -0.09 | -0.02 | 486.12375 | 486.12375 | 486.12375 | 0 |
| 1734559200 | 486.20995 | -0.17 | -0.04 | 486.20995 | 486.20995 | 486.20995 | 0 |
| 1734472800 | 486.38235 | -2.46 | -0.50 | 486.38235 | 486.38235 | 486.38235 | 0 |
| 1734386400 | 488.84532 | -0.95 | -0.19 | 488.84532 | 488.84532 | 488.84532 | 0 |
| 1734127200 | 489.79561 | 3.67 | 0.76 | 489.79561 | 489.79561 | 489.79561 | 0 |
| 1734040800 | 486.12375 | -0.82 | -0.17 | 486.12375 | 486.12375 | 486.12375 | 0 |
| 1733954400 | 486.94474 | 0.91 | 0.19 | 486.94474 | 486.94474 | 486.94474 | 0 |
| 1733868000 | 486.03755 | -5.83 | -1.19 | 486.03755 | 486.03755 | 486.03755 | 0 |
| 1733781600 | 491.87068 | -0.99 | -0.20 | 491.87068 | 491.87068 | 491.87068 | 0 |
| 1733522400 | 492.86407 | 0.09 | 0.02 | 492.86407 | 492.86407 | 492.86407 | 0 |
