Hot Features
프리미엄
OMX Baltic Benchmark PI (OMXBBPI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 625.18209 | 4.61 | 0.74 | 623.92546 | 626.72234 | 622.55032 | 0 |
| 1739484000 | 620.57492 | 2.9 | 0.47 | 616.00981 | 622.19507 | 614.12001 | 0 |
| 1739397600 | 617.67277 | 9.04 | 1.48 | 611.60091 | 618.2519 | 610.58523 | 0 |
| 1739311200 | 608.63522 | 4.49 | 0.74 | 606.43449 | 609.01181 | 606.09331 | 0 |
| 1739224800 | 604.14442 | 0.59 | 0.10 | 603.82768 | 604.9032 | 602.44561 | 0 |
| 1738965600 | 603.55255 | 9.43 | 1.59 | 597.01365 | 604.30168 | 596.4505 | 0 |
| 1738879200 | 594.11761 | 1.56 | 0.26 | 592.99206 | 594.57478 | 592.24123 | 0 |
| 1738792800 | 592.56237 | 3.28 | 0.56 | 589.33633 | 593.58974 | 589.33633 | 0 |
| 1738706400 | 589.27932 | 1.99 | 0.34 | 587.6353 | 589.98294 | 587.6353 | 0 |
| 1738620000 | 587.28806 | -2.36 | -0.40 | 585.62561 | 587.79265 | 585.36153 | 0 |
| 1738360800 | 589.64883 | 1.82 | 0.31 | 588.8745 | 590.17504 | 588.44778 | 0 |
| 1738274400 | 587.8289 | 4.26 | 0.73 | 584.94066 | 588.35233 | 584.94066 | 0 |
| 1738188000 | 583.56659 | -0.34 | -0.06 | 585.39032 | 585.42763 | 582.93766 | 0 |
| 1738101600 | 583.90833 | 2.86 | 0.49 | 581.56633 | 584.3332 | 581.00374 | 0 |
| 1738015200 | 581.05305 | -7.26 | -1.23 | 586.52288 | 586.52288 | 581.05305 | 0 |
| 1737756000 | 588.31363 | 1.57 | 0.27 | 586.85105 | 589.08579 | 586.30723 | 0 |
| 1737669600 | 586.73973 | -0.6 | -0.10 | 587.77077 | 589.76455 | 585.69323 | 0 |
| 1737583200 | 587.34244 | 3.84 | 0.66 | 583.1656 | 587.6169 | 583.1656 | 0 |
| 1737496800 | 583.50645 | 8.5 | 1.48 | 580.98234 | 583.87971 | 580.40108 | 0 |
| 1737151200 | 575.00239 | 0.7 | 0.12 | 574.44736 | 575.64396 | 573.67013 | 0 |
| 1737064800 | 574.29833 | 1.91 | 0.33 | 573.86695 | 574.76251 | 573.457 | 0 |
| 1736978400 | 572.38671 | 4.19 | 0.74 | 569.15651 | 572.38874 | 568.97599 | 0 |
| 1736892000 | 568.19344 | -0.4 | -0.07 | 568.4777 | 569.03452 | 567.92241 | 0 |
| 1736805600 | 568.59432 | -0.26 | -0.05 | 568.73743 | 568.93274 | 568.03986 | 0 |
| 1736546400 | 568.852 | 2.37 | 0.42 | 567.36551 | 569.07721 | 566.60484 | 0 |
| 1736373600 | 566.47828 | -2.42 | -0.43 | 566.67449 | 567.11553 | 564.66945 | 0 |
| 1736287200 | 568.89897 | -2.32 | -0.41 | 570.79986 | 571.477 | 568.71912 | 0 |
| 1736200800 | 571.21403 | 7.99 | 1.42 | 566.21144 | 572.01458 | 566.21144 | 0 |
| 1735941600 | 563.22819 | 3.45 | 0.62 | 559.87113 | 563.66342 | 559.87113 | 0 |
| 1735855200 | 559.78036 | 8.06 | 1.46 | 553.95357 | 560.41247 | 553.84885 | 0 |
| 1735682400 | 551.72028 | 0 | 0.00 | 551.72028 | 551.72028 | 551.72028 | 0 |
| 1735596000 | 551.72028 | 0.18 | 0.03 | 551.72768 | 552.28093 | 550.27671 | 0 |
| 1735336800 | 551.53644 | -1.27 | -0.23 | 552.65539 | 554.10137 | 550.59559 | 0 |
| 1735250400 | 552.8106 | 0 | 0.00 | 552.8106 | 552.8106 | 552.8106 | 0 |
| 1735077600 | 552.8106 | 0 | 0.00 | 552.8106 | 552.8106 | 552.8106 | 0 |
| 1734991200 | 552.8106 | -0.15 | -0.03 | 552.82862 | 554.31305 | 552.01669 | 0 |
| 1734732000 | 552.95789 | -1.78 | -0.32 | 553.95975 | 554.42351 | 552.69107 | 0 |
| 1734645600 | 554.73954 | -2.59 | -0.47 | 555.27811 | 556.05085 | 554.70844 | 0 |
| 1734559200 | 557.33183 | 1.3 | 0.23 | 555.82653 | 557.33183 | 555.76743 | 0 |
| 1734472800 | 556.03054 | -0.64 | -0.11 | 556.77878 | 557.07011 | 555.46885 | 0 |
| 1734386400 | 556.6656 | -0.13 | -0.02 | 557.56656 | 558.04019 | 555.99458 | 0 |
| 1734127200 | 556.79178 | 8.2 | 1.49 | 549.53479 | 556.90454 | 549.26328 | 0 |
| 1734040800 | 548.5925 | 0.23 | 0.04 | 548.6625 | 549.47045 | 548.30646 | 0 |
| 1733954400 | 548.36599 | -0.05 | -0.01 | 548.3407 | 548.92605 | 547.81572 | 0 |
| 1733868000 | 548.41857 | -0.27 | -0.05 | 548.87165 | 549.12752 | 547.28751 | 0 |
| 1733781600 | 548.69149 | 1 | 0.18 | 548.54303 | 549.12253 | 547.57431 | 0 |
| 1733522400 | 547.68898 | 0.78 | 0.14 | 547.15953 | 547.9765 | 546.6471 | 0 |
| 1733436000 | 546.91355 | 2.59 | 0.48 | 544.97939 | 547.05925 | 544.92093 | 0 |
| 1733349600 | 544.32546 | -0.37 | -0.07 | 544.71228 | 544.96882 | 542.84653 | 0 |
| 1733263200 | 544.69566 | 0.5 | 0.09 | 544.0309 | 545.30238 | 544.0309 | 0 |
| 1733176800 | 544.19201 | 0.99 | 0.18 | 544.98869 | 546.19131 | 543.90335 | 0 |
| 1732917600 | 543.2048 | -1.6 | -0.29 | 543.0386 | 544.03414 | 541.81987 | 0 |
| 1732744800 | 544.80475 | -0.55 | -0.10 | 545.74095 | 546.11302 | 544.05373 | 0 |
| 1732658400 | 545.3579 | -2.17 | -0.40 | 547.05889 | 547.61744 | 545.18375 | 0 |
| 1732572000 | 547.52937 | -1.85 | -0.34 | 549.67762 | 549.67762 | 546.93269 | 0 |
| 1732312800 | 549.37906 | 1.38 | 0.25 | 547.67717 | 549.82971 | 545.52802 | 0 |
| 1732226400 | 547.99965 | -2.26 | -0.41 | 549.76978 | 550.14266 | 547.77921 | 0 |
| 1732140000 | 550.26171 | 0.48 | 0.09 | 549.54936 | 550.56397 | 548.76277 | 0 |
| 1732053600 | 549.78167 | -0.09 | -0.02 | 550.0443 | 550.68278 | 548.88507 | 0 |
| 1731967200 | 549.87055 | -1.75 | -0.32 | 550.7965 | 551.41242 | 549.45239 | 0 |
