Hot Features
프리미엄
OMX Baltic Utilities GI (B65GI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 3129.2271 | -10.35 | -0.33 | 3134.7707 | 3136.7859 | 3127.212 | 0 |
| 1741298400 | 3139.5732 | -11.15 | -0.35 | 3152.0096 | 3157.478 | 3133.4079 | 0 |
| 1741212000 | 3150.722 | 25.81 | 0.83 | 3153.54 | 3164.2955 | 3147.2688 | 0 |
| 1741125600 | 3124.9103 | -49.14 | -1.55 | 3147.4055 | 3163.114 | 3114.6395 | 0 |
| 1741039200 | 3174.0508 | -51.44 | -1.59 | 3227.5841 | 3227.5841 | 3169.9315 | 0 |
| 1740780000 | 3225.4938 | 7.18 | 0.22 | 3231.4778 | 3250.9883 | 3213.8602 | 0 |
| 1740693600 | 3218.3137 | -53.85 | -1.65 | 3234.6882 | 3239.4599 | 3210.7549 | 0 |
| 1740607200 | 3272.1644 | -29.95 | -0.91 | 3290.6293 | 3292.6445 | 3267.3928 | 0 |
| 1740520800 | 3302.1125 | 24.52 | 0.75 | 3278.9819 | 3303.5061 | 3274.2103 | 0 |
| 1740434400 | 3277.5883 | 4.77 | 0.15 | 3287.1315 | 3296.6747 | 3277.5883 | 0 |
| 1740175200 | 3272.8167 | -30.8 | -0.93 | 3293.9935 | 3294.6904 | 3263.2734 | 0 |
| 1740088800 | 3303.6121 | -28.55 | -0.86 | 3319.2453 | 3324.0169 | 3298.1437 | 0 |
| 1740002400 | 3332.1665 | 8.11 | 0.24 | 3331.4697 | 3336.9381 | 3314.5182 | 0 |
| 1739916000 | 3324.0614 | -29.9 | -0.89 | 3347.1029 | 3347.1029 | 3318.5485 | 0 |
| 1739570400 | 3353.9649 | 15.68 | 0.47 | 3342.2867 | 3360.0103 | 3340.9684 | 0 |
| 1739484000 | 3338.2872 | 21.77 | 0.66 | 3343.0895 | 3345.074 | 3321.2604 | 0 |
| 1739397600 | 3316.5195 | 50.55 | 1.55 | 3269.5001 | 3319.1562 | 3265.9716 | 0 |
| 1739311200 | 3265.9716 | 9.54 | 0.29 | 3259.9124 | 3267.3652 | 3255.11 | 0 |
| 1739224800 | 3256.4283 | 6.56 | 0.20 | 3267.1063 | 3267.1063 | 3244.2484 | 0 |
| 1738965600 | 3249.8674 | 10.33 | 0.32 | 3240.8535 | 3263.6975 | 3234.0667 | 0 |
| 1738879200 | 3239.5351 | 6.17 | 0.19 | 3234.7636 | 3239.5351 | 3227.28 | 0 |
| 1738792800 | 3233.3699 | 9.47 | 0.29 | 3222.5837 | 3234.142 | 3217.1152 | 0 |
| 1738706400 | 3223.902 | 7.48 | 0.23 | 3218.5088 | 3224.5988 | 3218.4336 | 0 |
| 1738620000 | 3216.4184 | -6.94 | -0.22 | 3217.8873 | 3221.8869 | 3214.4033 | 0 |
| 1738360800 | 3223.3557 | -2.09 | -0.06 | 3230.2178 | 3234.2926 | 3217.1905 | 0 |
| 1738274400 | 3225.4462 | 21.18 | 0.66 | 3215.2061 | 3226.143 | 3209.7377 | 0 |
| 1738188000 | 3204.2693 | 9.54 | 0.30 | 3230.9146 | 3230.9146 | 3199.5729 | 0 |
| 1738101600 | 3194.726 | -19.16 | -0.60 | 3216.675 | 3216.675 | 3175.018 | 0 |
| 1738015200 | 3213.8878 | -27.96 | -0.86 | 3222.7342 | 3230.2178 | 3208.4194 | 0 |
| 1737756000 | 3241.8514 | 27.96 | 0.87 | 3239.0641 | 3256.7878 | 3229.5963 | 0 |
| 1737669600 | 3213.8878 | 0.04 | 0.00 | 3200.8912 | 3217.2213 | 3200.8912 | 0 |
| 1737583200 | 3213.8431 | 8.18 | 0.26 | 3208.3748 | 3214.6153 | 3203.6032 | 0 |
| 1737496800 | 3205.6628 | -2.09 | -0.07 | 3209.8437 | 3220.1898 | 3197.438 | 0 |
| 1737151200 | 3207.7533 | 4.7 | 0.15 | 3205.0414 | 3210.5405 | 3193.3631 | 0 |
| 1737064800 | 3203.0569 | 9.48 | 0.30 | 3210.6773 | 3210.6773 | 3196.8164 | 0 |
| 1736978400 | 3193.5752 | 39.81 | 1.26 | 3173.8672 | 3193.5752 | 3165.6115 | 0 |
| 1736892000 | 3153.7658 | -6.86 | -0.22 | 3155.8563 | 3159.2343 | 3140.8139 | 0 |
| 1736805600 | 3160.6279 | 6.03 | 0.19 | 3162.1275 | 3166.8991 | 3146.3883 | 0 |
| 1736546400 | 3154.5994 | 17.51 | 0.56 | 3147.8434 | 3159.371 | 3140.2846 | 0 |
| 1736373600 | 3137.0877 | -32.54 | -1.03 | 3141.344 | 3150.1151 | 3136.4663 | 0 |
| 1736287200 | 3169.6257 | -26.86 | -0.84 | 3193.8018 | 3194.4986 | 3162.1728 | 0 |
| 1736200800 | 3196.483 | 41.98 | 1.33 | 3179.0629 | 3202.0575 | 3166.1416 | 0 |
| 1735941600 | 3154.5079 | 25.43 | 0.81 | 3134.0279 | 3155.9016 | 3134.0279 | 0 |
| 1735855200 | 3129.074 | 29.98 | 0.97 | 3102.3676 | 3130.4676 | 3102.3676 | 0 |
| 1735682400 | 3099.0967 | 0 | 0.00 | 3099.0967 | 3099.0967 | 3099.0967 | 0 |
| 1735596000 | 3099.0967 | 0.18 | 0.01 | 3094.2943 | 3103.0957 | 3094.2943 | 0 |
| 1735336800 | 3098.9149 | 7.18 | 0.23 | 3107.6547 | 3113.7443 | 3093.4157 | 0 |
| 1735250400 | 3091.7339 | 0 | 0.00 | 3091.7339 | 3091.7339 | 3091.7339 | 0 |
| 1735077600 | 3091.7339 | 0 | 0.00 | 3091.7339 | 3091.7339 | 3091.7339 | 0 |
| 1734991200 | 3091.7339 | -21.39 | -0.69 | 3110.5183 | 3110.5183 | 3091.25 | 0 |
| 1734732000 | 3113.1237 | -16.84 | -0.54 | 3119.8035 | 3123.1058 | 3109.8968 | 0 |
| 1734645600 | 3129.9683 | -13.95 | -0.44 | 3128.8015 | 3141.4504 | 3123.9541 | 0 |
| 1734559200 | 3143.9191 | 14.44 | 0.46 | 3127.2113 | 3156.1743 | 3127.2113 | 0 |
| 1734472800 | 3129.4835 | 1.62 | 0.05 | 3137.8452 | 3138.8 | 3125.5909 | 0 |
| 1734386400 | 3127.8622 | 12.04 | 0.39 | 3123.4096 | 3138.709 | 3119.304 | 0 |
| 1734127200 | 3115.82 | 29.86 | 0.97 | 3091.4309 | 3119.8191 | 3087.6136 | 0 |
| 1734040800 | 3085.9629 | 16.03 | 0.52 | 3078.6313 | 3096.4903 | 3075.5861 | 0 |
| 1733954400 | 3069.9364 | -3.3 | -0.11 | 3075.1473 | 3078.4495 | 3064.9072 | 0 |
| 1733868000 | 3073.2386 | -2.17 | -0.07 | 3070.0117 | 3079.1463 | 3067.9965 | 0 |
| 1733781600 | 3075.4043 | 11.38 | 0.37 | 3083.1454 | 3085.2358 | 3068.7997 | 0 |
