Hot Features
프리미엄
OMX Baltic Benchmark GI (OMXBBGI)
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 | 1658.272 | 12.22 | 0.74 | 1654.9389 | 1662.3575 | 1651.2913 | 0 |
| 1739484000 | 1646.0517 | 7.7 | 0.47 | 1633.9429 | 1650.3491 | 1628.9303 | 0 |
| 1739397600 | 1638.3538 | 23.97 | 1.48 | 1622.2484 | 1639.89 | 1619.5544 | 0 |
| 1739311200 | 1614.382 | 11.91 | 0.74 | 1608.5447 | 1615.381 | 1607.6398 | 0 |
| 1739224800 | 1602.4704 | 1.57 | 0.10 | 1601.6303 | 1604.483 | 1597.9644 | 0 |
| 1738965600 | 1600.9005 | 25.03 | 1.59 | 1583.5563 | 1602.8875 | 1582.0626 | 0 |
| 1738879200 | 1575.8746 | 4.13 | 0.26 | 1572.8892 | 1577.0873 | 1570.8976 | 0 |
| 1738792800 | 1571.7494 | 8.71 | 0.56 | 1563.1925 | 1574.4745 | 1563.1925 | 0 |
| 1738706400 | 1563.0413 | 5.28 | 0.34 | 1558.6805 | 1564.9076 | 1558.6805 | 0 |
| 1738620000 | 1557.7594 | -6.26 | -0.40 | 1553.3499 | 1559.098 | 1552.6495 | 0 |
| 1738360800 | 1564.0214 | 4.83 | 0.31 | 1561.9675 | 1565.417 | 1560.8356 | 0 |
| 1738274400 | 1559.1941 | 11.31 | 0.73 | 1551.5331 | 1560.5825 | 1551.5331 | 0 |
| 1738188000 | 1547.8885 | -0.91 | -0.06 | 1552.7258 | 1552.8248 | 1546.2202 | 0 |
| 1738101600 | 1548.7949 | 7.57 | 0.49 | 1542.5827 | 1549.9218 | 1541.0906 | 0 |
| 1738015200 | 1541.2213 | -19.26 | -1.23 | 1555.7299 | 1555.7299 | 1541.2213 | 0 |
| 1737756000 | 1560.4798 | 4.17 | 0.27 | 1556.6004 | 1562.5279 | 1555.1579 | 0 |
| 1737669600 | 1556.3051 | -1.6 | -0.10 | 1559.0399 | 1564.3282 | 1553.5293 | 0 |
| 1737583200 | 1557.9038 | 10.17 | 0.66 | 1546.8248 | 1558.6318 | 1546.8248 | 0 |
| 1737496800 | 1547.7289 | 22.56 | 1.48 | 1541.0338 | 1548.719 | 1539.4921 | 0 |
| 1737151200 | 1525.1722 | 1.87 | 0.12 | 1523.7 | 1526.874 | 1521.6385 | 0 |
| 1737064800 | 1523.3047 | 5.07 | 0.33 | 1522.1605 | 1524.536 | 1521.0732 | 0 |
| 1736978400 | 1518.2342 | 11.12 | 0.74 | 1509.6663 | 1518.2396 | 1509.1874 | 0 |
| 1736892000 | 1507.1117 | -1.06 | -0.07 | 1507.8657 | 1509.3427 | 1506.3928 | 0 |
| 1736805600 | 1508.1751 | -0.68 | -0.05 | 1508.5547 | 1509.0727 | 1506.7044 | 0 |
| 1736546400 | 1508.8585 | 6.3 | 0.42 | 1504.9157 | 1509.4559 | 1502.898 | 0 |
| 1736373600 | 1502.5623 | -6.42 | -0.43 | 1503.0827 | 1504.2526 | 1497.7645 | 0 |
| 1736287200 | 1508.9831 | -6.14 | -0.41 | 1514.0252 | 1515.8213 | 1508.5061 | 0 |
| 1736200800 | 1515.1238 | 21.18 | 1.42 | 1501.8545 | 1517.2472 | 1501.8545 | 0 |
| 1735941600 | 1493.9416 | 9.15 | 0.62 | 1485.0371 | 1495.0961 | 1485.0371 | 0 |
| 1735855200 | 1484.7964 | 21.38 | 1.46 | 1469.3409 | 1486.473 | 1469.0633 | 0 |
| 1735682400 | 1463.4173 | 0 | 0.00 | 1463.4173 | 1463.4173 | 1463.4173 | 0 |
| 1735596000 | 1463.4173 | 0.49 | 0.03 | 1463.4369 | 1464.9043 | 1459.5882 | 0 |
| 1735336800 | 1462.9297 | -3.23 | -0.22 | 1465.8974 | 1469.7324 | 1460.4344 | 0 |
| 1735250400 | 1466.1603 | 0 | 0.00 | 1466.1603 | 1466.1603 | 1466.1603 | 0 |
| 1735077600 | 1466.1603 | 0 | 0.00 | 1466.1603 | 1466.1603 | 1466.1603 | 0 |
| 1734991200 | 1466.1603 | -0.39 | -0.03 | 1466.208 | 1470.1451 | 1464.0547 | 0 |
| 1734732000 | 1466.5509 | -4.73 | -0.32 | 1469.2081 | 1470.438 | 1465.8432 | 0 |
| 1734645600 | 1471.2762 | -6.88 | -0.47 | 1472.7046 | 1474.7539 | 1471.1937 | 0 |
| 1734559200 | 1478.1514 | 3.45 | 0.23 | 1474.1591 | 1478.1514 | 1474.0023 | 0 |
| 1734472800 | 1474.7002 | -1.68 | -0.11 | 1476.6847 | 1477.4573 | 1473.2104 | 0 |
| 1734386400 | 1476.3844 | -0.33 | -0.02 | 1478.7739 | 1480.0301 | 1474.6048 | 0 |
| 1734127200 | 1476.7191 | 21.75 | 1.49 | 1457.4722 | 1477.0182 | 1456.7521 | 0 |
| 1734040800 | 1454.9731 | 0.6 | 0.04 | 1455.1587 | 1457.3015 | 1454.2144 | 0 |
| 1733954400 | 1454.3723 | -0.14 | -0.01 | 1454.3052 | 1455.8577 | 1452.9129 | 0 |
| 1733868000 | 1454.5118 | -0.72 | -0.05 | 1455.7134 | 1456.392 | 1451.512 | 0 |
| 1733781600 | 1455.2356 | 2.66 | 0.18 | 1454.8418 | 1456.3788 | 1452.2726 | 0 |
| 1733522400 | 1452.5767 | 2.06 | 0.14 | 1451.1724 | 1453.3393 | 1449.8135 | 0 |
| 1733436000 | 1450.5202 | 6.86 | 0.48 | 1445.3904 | 1450.9066 | 1445.2353 | 0 |
| 1733349600 | 1443.656 | -0.98 | -0.07 | 1444.682 | 1445.3623 | 1439.7336 | 0 |
| 1733263200 | 1444.6379 | 1.34 | 0.09 | 1442.8748 | 1446.247 | 1442.8748 | 0 |
| 1733176800 | 1443.3021 | 2.62 | 0.18 | 1445.415 | 1448.6045 | 1442.5365 | 0 |
| 1732917600 | 1440.6839 | -4.24 | -0.29 | 1440.2431 | 1442.8834 | 1437.0107 | 0 |
| 1732744800 | 1444.9272 | -1.47 | -0.10 | 1447.4102 | 1448.397 | 1442.9354 | 0 |
| 1732658400 | 1446.3943 | -5.76 | -0.40 | 1450.9056 | 1452.387 | 1445.9324 | 0 |
| 1732572000 | 1452.1534 | -4.91 | -0.34 | 1457.851 | 1457.851 | 1450.5709 | 0 |
| 1732312800 | 1457.0592 | 3.66 | 0.25 | 1452.5454 | 1458.2544 | 1446.8454 | 0 |
| 1732226400 | 1453.4007 | -6 | -0.41 | 1458.0954 | 1459.0844 | 1452.816 | 0 |
| 1732140000 | 1459.4001 | 1.27 | 0.09 | 1457.5108 | 1460.2018 | 1455.4246 | 0 |
| 1732053600 | 1458.127 | -0.24 | -0.02 | 1458.8235 | 1460.5169 | 1455.749 | 0 |
| 1731967200 | 1458.3626 | -4.65 | -0.32 | 1460.8185 | 1462.452 | 1457.2536 | 0 |
