Hot Features
프리미엄
OMX Baltic Energy PI (B60PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1139.2405 | 7.6 | 0.67 | 1134.1772 | 1139.2405 | 1134.1772 | 0 |
| 1738274400 | 1131.6455 | -6.33 | -0.56 | 1137.9746 | 1139.2405 | 1131.6455 | 0 |
| 1738188000 | 1137.9746 | 1.27 | 0.11 | 1139.2405 | 1139.2405 | 1131.6455 | 0 |
| 1738101600 | 1136.7088 | -2.53 | -0.22 | 1137.9746 | 1139.2405 | 1130.3797 | 0 |
| 1738015200 | 1139.2405 | -21.52 | -1.85 | 1164.5569 | 1164.5569 | 1139.2405 | 0 |
| 1737756000 | 1160.7594 | 0 | 0.00 | 1160.7594 | 1160.7594 | 1158.2277 | 0 |
| 1737669600 | 1160.7594 | -3.8 | -0.33 | 1160.7594 | 1164.5569 | 1159.4936 | 0 |
| 1737583200 | 1164.5569 | 2.53 | 0.22 | 1163.2911 | 1164.5569 | 1162.0253 | 0 |
| 1737496800 | 1162.0253 | -1.27 | -0.11 | 1164.5569 | 1164.5569 | 1159.4936 | 0 |
| 1737151200 | 1163.2911 | 29.11 | 2.57 | 1132.9113 | 1164.5569 | 1132.9113 | 0 |
| 1737064800 | 1134.1772 | 1.27 | 0.11 | 1129.1139 | 1134.1772 | 1129.1139 | 0 |
| 1736978400 | 1132.9113 | 21.52 | 1.94 | 1117.7215 | 1137.9746 | 1116.4556 | 0 |
| 1736892000 | 1111.3924 | 3.8 | 0.34 | 1106.3291 | 1111.3924 | 1102.5316 | 0 |
| 1736805600 | 1107.5949 | 1.27 | 0.11 | 1103.7974 | 1107.5949 | 1102.5316 | 0 |
| 1736546400 | 1106.3291 | -1.27 | -0.11 | 1106.3291 | 1106.3291 | 1103.7974 | 0 |
| 1736373600 | 1107.5949 | 6.33 | 0.57 | 1101.2657 | 1107.5949 | 1101.2657 | 0 |
| 1736287200 | 1101.2657 | 0 | 0.00 | 1100 | 1101.2657 | 1098.734 | 0 |
| 1736200800 | 1101.2657 | -3.8 | -0.34 | 1101.2657 | 1101.2657 | 1100 | 0 |
| 1735941600 | 1105.0632 | 6.33 | 0.58 | 1098.734 | 1106.3291 | 1098.734 | 0 |
| 1735855200 | 1098.734 | 2.53 | 0.23 | 1100 | 1113.924 | 1098.734 | 0 |
| 1735682400 | 1096.2025 | 0 | 0.00 | 1096.2025 | 1096.2025 | 1096.2025 | 0 |
| 1735596000 | 1096.2025 | -2.53 | -0.23 | 1100 | 1100 | 1091.1392 | 0 |
| 1735336800 | 1098.734 | 6.33 | 0.58 | 1092.405 | 1101.2657 | 1091.1392 | 0 |
| 1735250400 | 1092.405 | 0 | 0.00 | 1092.405 | 1092.405 | 1092.405 | 0 |
| 1735077600 | 1092.405 | 0 | 0.00 | 1092.405 | 1092.405 | 1092.405 | 0 |
| 1734991200 | 1092.405 | 3.8 | 0.35 | 1082.2784 | 1096.2025 | 1082.2784 | 0 |
| 1734732000 | 1088.6075 | -2.53 | -0.23 | 1093.6708 | 1094.9367 | 1082.2784 | 0 |
| 1734645600 | 1091.1392 | -10.13 | -0.92 | 1083.5443 | 1098.734 | 1083.5443 | 0 |
| 1734559200 | 1101.2657 | 8.86 | 0.81 | 1096.2025 | 1101.2657 | 1096.2025 | 0 |
| 1734472800 | 1092.405 | 11.39 | 1.05 | 1082.2784 | 1096.2025 | 1082.2784 | 0 |
| 1734386400 | 1081.0126 | -16.46 | -1.50 | 1093.6708 | 1093.6708 | 1081.0126 | 0 |
| 1734127200 | 1097.4683 | 35.44 | 3.34 | 1062.0253 | 1097.4683 | 1062.0253 | 0 |
| 1734040800 | 1062.0253 | -15.19 | -1.41 | 1075.9493 | 1075.9493 | 1051.8987 | 0 |
| 1733954400 | 1077.215 | -2.53 | -0.23 | 1077.215 | 1078.481 | 1075.9493 | 0 |
| 1733868000 | 1079.7467 | -5.06 | -0.47 | 1086.0759 | 1086.0759 | 1079.7467 | 0 |
| 1733781600 | 1084.8101 | -3.8 | -0.35 | 1088.6075 | 1088.6075 | 1075.9493 | 0 |
| 1733522400 | 1088.6075 | -10.13 | -0.92 | 1098.734 | 1101.2657 | 1088.6075 | 0 |
| 1733436000 | 1098.734 | -12.66 | -1.14 | 1101.2657 | 1101.2657 | 1092.405 | 0 |
| 1733349600 | 1111.3924 | -1.27 | -0.11 | 1111.3924 | 1113.924 | 1094.9367 | 0 |
| 1733263200 | 1112.6582 | 18.99 | 1.74 | 1096.2025 | 1112.6582 | 1079.7467 | 0 |
| 1733176800 | 1093.6708 | -10.13 | -0.92 | 1088.6075 | 1096.2025 | 1078.481 | 0 |
| 1732917600 | 1103.7974 | -10.13 | -0.91 | 1096.2025 | 1103.7974 | 1096.2025 | 0 |
| 1732744800 | 1113.924 | 1.27 | 0.11 | 1101.2657 | 1113.924 | 1096.2025 | 0 |
| 1732658400 | 1112.6582 | -3.8 | -0.34 | 1108.8607 | 1112.6582 | 1102.5316 | 0 |
| 1732572000 | 1116.4556 | -15.19 | -1.34 | 1131.6455 | 1131.6455 | 1113.924 | 0 |
| 1732312800 | 1131.6455 | 6.33 | 0.56 | 1136.7088 | 1136.7088 | 1124.0506 | 0 |
| 1732226400 | 1125.3164 | 1.27 | 0.11 | 1126.5822 | 1129.1139 | 1124.0506 | 0 |
| 1732140000 | 1124.0506 | 0 | 0.00 | 1126.5822 | 1129.1139 | 1122.7847 | 0 |
| 1732053600 | 1124.0506 | 0 | 0.00 | 1126.5822 | 1136.7088 | 1124.0506 | 0 |
| 1731967200 | 1124.0506 | -25.32 | -2.20 | 1129.1139 | 1136.7088 | 1117.7215 | 0 |
| 1731708000 | 1149.367 | 8.86 | 0.78 | 1139.2405 | 1153.1645 | 1139.2405 | 0 |
| 1731621600 | 1140.5063 | 0 | 0.00 | 1144.3037 | 1150.6329 | 1140.5063 | 0 |
| 1731535200 | 1140.5063 | 6.33 | 0.56 | 1140.5063 | 1146.8354 | 1140.5063 | 0 |
| 1731448800 | 1134.1772 | 6.33 | 0.56 | 1132.9113 | 1139.2405 | 1131.6455 | 0 |
| 1731362400 | 1127.8481 | -2.53 | -0.22 | 1125.3164 | 1127.8481 | 1115.1898 | 0 |
| 1731103200 | 1130.3797 | -26.58 | -2.30 | 1156.962 | 1164.5569 | 1127.8481 | 0 |
| 1731016800 | 1156.962 | 31.65 | 2.81 | 1130.3797 | 1156.962 | 1130.3797 | 0 |
| 1730930400 | 1125.3164 | 11.39 | 1.02 | 1127.8481 | 1127.8481 | 1113.924 | 0 |
| 1730844000 | 1113.924 | -3.8 | -0.34 | 1129.1139 | 1135.443 | 1105.0632 | 0 |
| 1730757600 | 1117.7215 | 54.43 | 5.12 | 1088.6075 | 1117.7215 | 1088.6075 | 0 |
| 1730494800 | 1063.2911 | 51.9 | 5.13 | 1012.6582 | 1082.2784 | 1012.6582 | 0 |
