Hot Features
프리미엄
OMX Baltic 10 GI (OMXB10GI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 882.70813 | -4.07 | -0.46 | 884.77527 | 884.79878 | 880.38459 | 0 |
| 1741640400 | 886.78136 | 0.07 | 0.01 | 887.69899 | 889.50227 | 885.89685 | 0 |
| 1741384800 | 886.71172 | 2.91 | 0.33 | 884.30808 | 888.47449 | 883.77521 | 0 |
| 1741298400 | 883.805 | 2.24 | 0.25 | 883.07609 | 886.23199 | 882.30557 | 0 |
| 1741212000 | 881.56517 | 7.77 | 0.89 | 879.80192 | 883.86604 | 879.80192 | 0 |
| 1741125600 | 873.7938 | -18.28 | -2.05 | 884.35905 | 886.00949 | 871.85115 | 0 |
| 1741039200 | 892.07391 | -6.98 | -0.78 | 899.36237 | 899.52856 | 891.392 | 0 |
| 1740780000 | 899.05689 | -1.48 | -0.16 | 902.34812 | 903.8119 | 899.05689 | 0 |
| 1740693600 | 900.53911 | -3.68 | -0.41 | 903.51175 | 904.47771 | 900.50556 | 0 |
| 1740607200 | 904.22137 | -4.71 | -0.52 | 906.18283 | 906.18283 | 903.48419 | 0 |
| 1740520800 | 908.93155 | 1.85 | 0.20 | 907.01364 | 909.54103 | 906.33144 | 0 |
| 1740434400 | 907.0789 | 1.32 | 0.15 | 906.55364 | 909.40934 | 906.24081 | 0 |
| 1740175200 | 905.76383 | -3.72 | -0.41 | 909.00487 | 909.36456 | 904.19876 | 0 |
| 1740088800 | 909.48385 | -2.54 | -0.28 | 913.38748 | 914.00039 | 907.54933 | 0 |
| 1740002400 | 912.02167 | -5.46 | -0.59 | 917.43107 | 919.99158 | 911.56263 | 0 |
| 1739916000 | 917.47843 | -5.08 | -0.55 | 917.47857 | 920.12177 | 916.26433 | 0 |
| 1739570400 | 922.5586 | 5.6 | 0.61 | 921.22903 | 923.96841 | 918.11305 | 0 |
| 1739484000 | 916.95934 | 3.83 | 0.42 | 911.43913 | 919.4708 | 909.02021 | 0 |
| 1739397600 | 913.13141 | 11.42 | 1.27 | 905.29278 | 913.20727 | 903.56654 | 0 |
| 1739311200 | 901.70965 | 4.76 | 0.53 | 899.2982 | 902.38131 | 898.90392 | 0 |
| 1739224800 | 896.94817 | 1.14 | 0.13 | 897.2437 | 897.58179 | 894.01982 | 0 |
| 1738965600 | 895.80696 | 13.42 | 1.52 | 888.25441 | 896.63896 | 887.4846 | 0 |
| 1738879200 | 882.38863 | 3.87 | 0.44 | 880.2535 | 883.00442 | 878.61143 | 0 |
| 1738792800 | 878.51764 | 4.05 | 0.46 | 874.92112 | 879.40893 | 874.92112 | 0 |
| 1738706400 | 874.46745 | 2.28 | 0.26 | 872.80585 | 875.54453 | 872.60127 | 0 |
| 1738620000 | 872.18248 | -3.44 | -0.39 | 869.71758 | 873.27249 | 869.50837 | 0 |
| 1738360800 | 875.62216 | 2.95 | 0.34 | 874.65295 | 876.31795 | 873.81448 | 0 |
| 1738274400 | 872.66766 | 6.49 | 0.75 | 868.51364 | 872.66766 | 868.38589 | 0 |
| 1738188000 | 866.17628 | 0.85 | 0.10 | 868.65974 | 868.80841 | 865.47553 | 0 |
| 1738101600 | 865.32572 | 3.52 | 0.41 | 862.45402 | 866.16454 | 861.06666 | 0 |
| 1738015200 | 861.80607 | -9.88 | -1.13 | 868.43291 | 868.43291 | 860.40067 | 0 |
| 1737756000 | 871.68508 | 4.58 | 0.53 | 868.32903 | 872.04986 | 866.44439 | 0 |
| 1737669600 | 867.10545 | -0.24 | -0.03 | 868.16113 | 870.96945 | 866.81041 | 0 |
| 1737583200 | 867.34762 | 6.01 | 0.70 | 861.4828 | 867.75012 | 861.4828 | 0 |
| 1737496800 | 861.33901 | 7.97 | 0.93 | 858.7788 | 861.53955 | 858.03799 | 0 |
| 1737151200 | 853.36543 | -0.26 | -0.03 | 853.96327 | 854.1879 | 851.35658 | 0 |
| 1737064800 | 853.62881 | 3.22 | 0.38 | 852.71848 | 854.41775 | 852.08298 | 0 |
| 1736978400 | 850.41214 | 5.81 | 0.69 | 845.81434 | 850.41214 | 845.50151 | 0 |
| 1736892000 | 844.5996 | -1.4 | -0.17 | 845.6161 | 846.42409 | 844.27374 | 0 |
| 1736805600 | 845.99869 | -0.67 | -0.08 | 847.30082 | 847.40708 | 845.40518 | 0 |
| 1736546400 | 846.67324 | 4.32 | 0.51 | 845.42065 | 846.98607 | 843.89914 | 0 |
| 1736373600 | 842.35218 | -3.14 | -0.37 | 842.14193 | 843.27941 | 839.50239 | 0 |
| 1736287200 | 845.48857 | -3.53 | -0.42 | 848.41468 | 850.34273 | 845.0588 | 0 |
| 1736200800 | 849.01655 | 12.98 | 1.55 | 841.01102 | 850.19565 | 840.91254 | 0 |
| 1735941600 | 836.04091 | 7.03 | 0.85 | 829.18146 | 836.71408 | 829.18146 | 0 |
| 1735855200 | 829.01534 | 12.33 | 1.51 | 820.14371 | 829.42573 | 819.47907 | 0 |
| 1735682400 | 816.68995 | 0 | 0.00 | 816.68995 | 816.68995 | 816.68995 | 0 |
| 1735596000 | 816.68995 | 0.61 | 0.07 | 816.49986 | 817.24634 | 814.15545 | 0 |
| 1735336800 | 816.08258 | -1.32 | -0.16 | 817.60682 | 819.55669 | 815.20558 | 0 |
| 1735250400 | 817.39806 | 0 | 0.00 | 817.39806 | 817.39806 | 817.39806 | 0 |
| 1735077600 | 817.39806 | 0 | 0.00 | 817.39806 | 817.39806 | 817.39806 | 0 |
| 1734991200 | 817.39806 | 0.72 | 0.09 | 817.49092 | 818.83481 | 816.02503 | 0 |
| 1734732000 | 816.67433 | -3.71 | -0.45 | 819.02143 | 819.75206 | 816.5775 | 0 |
| 1734645600 | 820.3892 | -3.93 | -0.48 | 821.08606 | 822.83432 | 820.08374 | 0 |
| 1734559200 | 824.3236 | 1.3 | 0.16 | 822.63851 | 824.5643 | 822.63851 | 0 |
| 1734472800 | 823.02116 | -1.15 | -0.14 | 824.56585 | 825.16947 | 822.46035 | 0 |
| 1734386400 | 824.17559 | 0.7 | 0.08 | 824.66658 | 826.53309 | 823.58986 | 0 |
| 1734127200 | 823.47657 | 10.84 | 1.33 | 813.98781 | 823.77075 | 813.8959 | 0 |
| 1734040800 | 812.63809 | 1.45 | 0.18 | 812.32396 | 813.93542 | 811.81117 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
