Hot Features
프리미엄
OMX Baltic Consumer Staples PI (B45PI)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1476.4286 | 3.74 | 0.25 | 1473.3661 | 1500.7185 | 1473.3661 | 0 |
| 1739484000 | 1472.6838 | -9.47 | -0.64 | 1482.7787 | 1489.9143 | 1472.6838 | 0 |
| 1739397600 | 1482.1516 | -13.89 | -0.93 | 1497.0712 | 1501.1757 | 1481.1771 | 0 |
| 1739311200 | 1496.0429 | 1.61 | 0.11 | 1497.8008 | 1506.3175 | 1485.8311 | 0 |
| 1739224800 | 1494.4345 | 47.01 | 3.25 | 1447.8924 | 1502.949 | 1447.8924 | 0 |
| 1738965600 | 1447.428 | 24.83 | 1.75 | 1422.9561 | 1448.394 | 1422.9561 | 0 |
| 1738879200 | 1422.5952 | -2.99 | -0.21 | 1423.2304 | 1425.4125 | 1419.9693 | 0 |
| 1738792800 | 1425.5895 | 1.72 | 0.12 | 1420.2168 | 1426.3233 | 1417.6617 | 0 |
| 1738706400 | 1423.8699 | -2.48 | -0.17 | 1425.5396 | 1426.2875 | 1419.1463 | 0 |
| 1738620000 | 1426.3469 | -2.76 | -0.19 | 1421.6021 | 1426.3747 | 1419.6585 | 0 |
| 1738360800 | 1429.1034 | -1.59 | -0.11 | 1425.5383 | 1433.7077 | 1423.5945 | 0 |
| 1738274400 | 1430.6892 | 0.94 | 0.07 | 1428.8411 | 1436.0145 | 1420.1889 | 0 |
| 1738188000 | 1429.753 | -6.62 | -0.46 | 1428.0704 | 1436.3411 | 1410.2177 | 0 |
| 1738101600 | 1436.3722 | 13.97 | 0.98 | 1423.9879 | 1440.1987 | 1423.8827 | 0 |
| 1738015200 | 1422.4014 | -25.01 | -1.73 | 1446.6647 | 1458.5261 | 1417.4576 | 0 |
| 1737756000 | 1447.4075 | -3.87 | -0.27 | 1422.9106 | 1452.4645 | 1422.3198 | 0 |
| 1737669600 | 1451.2756 | 36.82 | 2.60 | 1411.5224 | 1451.2756 | 1408.7264 | 0 |
| 1737583200 | 1414.4557 | -0.25 | -0.02 | 1408.9283 | 1414.4557 | 1401.2603 | 0 |
| 1737496800 | 1414.7053 | 10.33 | 0.74 | 1409.7173 | 1415.3379 | 1407.7736 | 0 |
| 1737151200 | 1404.3738 | 11.25 | 0.81 | 1433.5832 | 1433.5832 | 1399.0979 | 0 |
| 1737064800 | 1393.1288 | 8.2 | 0.59 | 1389.5753 | 1455.588 | 1389.3713 | 0 |
| 1736978400 | 1384.9313 | 9.47 | 0.69 | 1381.8676 | 1388.768 | 1377.6166 | 0 |
| 1736892000 | 1375.4626 | 15.88 | 1.17 | 1364.1208 | 1378.0583 | 1360.5909 | 0 |
| 1736805600 | 1359.5781 | 7.97 | 0.59 | 1358.8324 | 1363.7765 | 1352.7074 | 0 |
| 1736546400 | 1351.6042 | 18.06 | 1.35 | 1352.2713 | 1358.3813 | 1346.5645 | 0 |
| 1736373600 | 1333.5456 | -2.98 | -0.22 | 1339.1338 | 1339.1338 | 1332.9186 | 0 |
| 1736287200 | 1336.5266 | -6.09 | -0.45 | 1352.1845 | 1352.1845 | 1336.0393 | 0 |
| 1736200800 | 1342.6135 | 5.41 | 0.40 | 1339.5319 | 1351.7358 | 1339.5319 | 0 |
| 1735941600 | 1337.2079 | -1.29 | -0.10 | 1339.5648 | 1343.3492 | 1331.3193 | 0 |
| 1735855200 | 1338.4948 | 20.09 | 1.52 | 1327.7449 | 1339.9187 | 1327.7449 | 0 |
| 1735682400 | 1318.409 | 0 | 0.00 | 1318.409 | 1318.409 | 1318.409 | 0 |
| 1735596000 | 1318.409 | -5.88 | -0.44 | 1321.6646 | 1322.74 | 1313.6914 | 0 |
| 1735336800 | 1324.2905 | 3.86 | 0.29 | 1323.5686 | 1324.4813 | 1314.4372 | 0 |
| 1735250400 | 1320.4294 | 0 | 0.00 | 1320.4294 | 1320.4294 | 1320.4294 | 0 |
| 1735077600 | 1320.4294 | 0 | 0.00 | 1320.4294 | 1320.4294 | 1320.4294 | 0 |
| 1734991200 | 1320.4294 | -9.18 | -0.69 | 1327.0847 | 1329.5269 | 1320.4294 | 0 |
| 1734732000 | 1329.6066 | 9.8 | 0.74 | 1322.7161 | 1329.7644 | 1320.3919 | 0 |
| 1734645600 | 1319.8101 | 1.02 | 0.08 | 1320.4268 | 1323.0667 | 1315.6636 | 0 |
| 1734559200 | 1318.7947 | 6.13 | 0.47 | 1304.191 | 1318.7947 | 1304.191 | 0 |
| 1734472800 | 1312.6604 | -2.94 | -0.22 | 1316.0082 | 1316.8295 | 1307.7635 | 0 |
| 1734386400 | 1315.5956 | 0.75 | 0.06 | 1316.8921 | 1317.9788 | 1309.2013 | 0 |
| 1734127200 | 1314.8433 | -4.67 | -0.35 | 1318.8208 | 1322.8221 | 1314.8433 | 0 |
| 1734040800 | 1319.5181 | 8.44 | 0.64 | 1312.5781 | 1322.1894 | 1312.2891 | 0 |
| 1733954400 | 1311.0791 | 7.15 | 0.55 | 1303.6081 | 1327.3934 | 1303.6081 | 0 |
| 1733868000 | 1303.9305 | -19.58 | -1.48 | 1316.1276 | 1325.8287 | 1303.9305 | 0 |
| 1733781600 | 1323.5123 | 12.18 | 0.93 | 1307.5918 | 1329.6105 | 1292.7772 | 0 |
| 1733522400 | 1311.3313 | -9.98 | -0.76 | 1305.994 | 1314.148 | 1294.2612 | 0 |
| 1733436000 | 1321.3155 | 0.38 | 0.03 | 1318.7171 | 1328.1414 | 1313.1276 | 0 |
| 1733349600 | 1320.9342 | 0.55 | 0.04 | 1323.6831 | 1325.7797 | 1318.4197 | 0 |
| 1733263200 | 1320.3839 | 21.6 | 1.66 | 1307.8362 | 1322.0891 | 1298.3161 | 0 |
| 1733176800 | 1298.7863 | 17.58 | 1.37 | 1284.9518 | 1299.0806 | 1284.9518 | 0 |
| 1732917600 | 1281.2035 | 16.82 | 1.33 | 1277.0936 | 1283.0995 | 1266.3367 | 0 |
| 1732744800 | 1264.3871 | -12.8 | -1.00 | 1274.2702 | 1276.7382 | 1264.3871 | 0 |
| 1732658400 | 1277.1887 | 4.47 | 0.35 | 1268.5848 | 1278.5363 | 1267.8217 | 0 |
| 1732572000 | 1272.7201 | 14.15 | 1.12 | 1262.2619 | 1280.3808 | 1261.4665 | 0 |
| 1732312800 | 1258.5692 | -13.64 | -1.07 | 1272.7167 | 1272.7167 | 1254.4858 | 0 |
| 1732226400 | 1272.2074 | -8.85 | -0.69 | 1275.1625 | 1277.6086 | 1272.2074 | 0 |
| 1732140000 | 1281.0623 | -5.36 | -0.42 | 1284.3969 | 1285.7361 | 1278.8258 | 0 |
| 1732053600 | 1286.4227 | 12.27 | 0.96 | 1274.079 | 1286.4227 | 1272.7207 | 0 |
| 1731967200 | 1274.1522 | 1.81 | 0.14 | 1267.7496 | 1276.8232 | 1262.6409 | 0 |
