Hot Features
프리미엄
OMX Baltic PI (OMXBPI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 416.56941 | -2.08 | -0.50 | 416.30201 | 417.0289 | 415.77679 | 0 |
| 1744318800 | 418.64721 | 6.16 | 1.49 | 419.30316 | 420.55355 | 417.87979 | 0 |
| 1744232400 | 412.49082 | -5.71 | -1.36 | 415.27705 | 415.47742 | 411.99899 | 0 |
| 1744146000 | 418.19672 | 4.12 | 1.00 | 414.77111 | 418.91405 | 414.77111 | 0 |
| 1744059600 | 414.07515 | -7.74 | -1.83 | 411.36023 | 414.26602 | 403.6187 | 0 |
| 1743800400 | 421.81483 | -4 | -0.94 | 423.92542 | 424.65709 | 421.50077 | 0 |
| 1743714000 | 425.81486 | -2.56 | -0.60 | 427.66819 | 427.77558 | 425.79979 | 0 |
| 1743627600 | 428.37649 | 1.73 | 0.41 | 427.91703 | 428.90871 | 427.79168 | 0 |
| 1743541200 | 426.64515 | 1.53 | 0.36 | 425.32453 | 427.25175 | 425.32453 | 0 |
| 1743454800 | 425.1146 | 0.21 | 0.05 | 424.97713 | 425.6839 | 424.35185 | 0 |
| 1743195600 | 424.90093 | 1.47 | 0.35 | 423.50858 | 425.52379 | 423.00454 | 0 |
| 1743109200 | 423.4325 | 14.82 | 3.63 | 409.24466 | 423.4325 | 409.12984 | 0 |
| 1743022800 | 408.61415 | -0.28 | -0.07 | 408.31004 | 409.0946 | 407.55229 | 0 |
| 1742936400 | 408.89465 | -1.31 | -0.32 | 409.28391 | 409.67687 | 408.01239 | 0 |
| 1742850000 | 410.20931 | 0.42 | 0.10 | 409.44865 | 410.20931 | 408.95302 | 0 |
| 1742590800 | 409.79049 | -0.67 | -0.16 | 410.55116 | 411.13513 | 409.5283 | 0 |
| 1742504400 | 410.46399 | 1.34 | 0.33 | 409.5621 | 410.85597 | 409.5621 | 0 |
| 1742418000 | 409.12221 | -0.42 | -0.10 | 409.54228 | 410.34312 | 409.12221 | 0 |
| 1742331600 | 409.5374 | -1.7 | -0.41 | 411.22079 | 411.50387 | 409.53481 | 0 |
| 1742245200 | 411.2337 | -1.3 | -0.31 | 412.66573 | 412.99417 | 411.12888 | 0 |
| 1741986000 | 412.53111 | 0.19 | 0.05 | 412.39649 | 412.6909 | 411.05874 | 0 |
| 1741899600 | 412.34415 | -0.06 | -0.01 | 412.15697 | 412.95077 | 411.59953 | 0 |
| 1741813200 | 412.40272 | -1 | -0.24 | 412.22363 | 412.98232 | 411.84499 | 0 |
| 1741726800 | 413.39911 | -1.52 | -0.37 | 414.24387 | 414.26122 | 412.75196 | 0 |
| 1741640400 | 414.91454 | 0.15 | 0.04 | 415.24484 | 415.62062 | 413.99862 | 0 |
| 1741384800 | 414.76888 | 0.73 | 0.18 | 414.6323 | 415.33672 | 414.21398 | 0 |
| 1741298400 | 414.04285 | 0.54 | 0.13 | 414.10086 | 415.24548 | 413.66561 | 0 |
| 1741212000 | 413.50591 | 3.75 | 0.92 | 412.65237 | 414.29557 | 412.65237 | 0 |
| 1741125600 | 409.75169 | -7.93 | -1.90 | 415.01911 | 415.58693 | 408.02828 | 0 |
| 1741039200 | 417.67884 | -2.55 | -0.61 | 419.93561 | 419.93561 | 417.26408 | 0 |
| 1740780000 | 420.22518 | -0.48 | -0.11 | 420.83659 | 421.42078 | 419.70808 | 0 |
| 1740693600 | 420.7012 | -2.09 | -0.49 | 422.21959 | 422.631 | 420.7012 | 0 |
| 1740607200 | 422.79361 | -2.14 | -0.50 | 423.26203 | 423.76859 | 422.32008 | 0 |
| 1740520800 | 424.92936 | -0.59 | -0.14 | 424.13979 | 425.34137 | 423.71673 | 0 |
| 1740434400 | 425.51932 | 0.21 | 0.05 | 425.84903 | 426.47018 | 425.45579 | 0 |
| 1740175200 | 425.30819 | 1.17 | 0.28 | 423.87293 | 425.30819 | 422.4656 | 0 |
| 1740088800 | 424.13505 | 0.78 | 0.19 | 424.81475 | 425.51472 | 423.67265 | 0 |
| 1740002400 | 423.35149 | -1.41 | -0.33 | 424.94362 | 425.99488 | 423.31616 | 0 |
| 1739916000 | 424.75694 | -0.95 | -0.22 | 425.09641 | 426.20222 | 424.37976 | 0 |
| 1739570400 | 425.70818 | 2.56 | 0.60 | 425.0439 | 426.25255 | 424.98556 | 0 |
| 1739484000 | 423.15083 | 1.24 | 0.29 | 421.72475 | 423.94094 | 420.88072 | 0 |
| 1739397600 | 421.90884 | 3.53 | 0.84 | 419.35932 | 422.3413 | 418.88689 | 0 |
| 1739311200 | 418.37792 | 1.61 | 0.39 | 417.6046 | 418.56811 | 417.35442 | 0 |
| 1739224800 | 416.7712 | 1.37 | 0.33 | 415.92019 | 417.04838 | 415.09824 | 0 |
| 1738965600 | 415.40348 | 4.78 | 1.16 | 412.38037 | 415.73943 | 412.15131 | 0 |
| 1738879200 | 410.62022 | 0.87 | 0.21 | 410.02951 | 410.9531 | 409.49321 | 0 |
| 1738792800 | 409.74889 | 1.17 | 0.29 | 408.19693 | 410.01819 | 408.19693 | 0 |
| 1738706400 | 408.57826 | 1.44 | 0.35 | 407.64744 | 408.68416 | 407.64329 | 0 |
| 1738620000 | 407.13748 | -1.44 | -0.35 | 406.39038 | 407.44184 | 406.30349 | 0 |
| 1738360800 | 408.57698 | 1.59 | 0.39 | 408.05764 | 408.7634 | 407.7146 | 0 |
| 1738274400 | 406.98811 | 2.37 | 0.59 | 405.93819 | 407.21682 | 405.68637 | 0 |
| 1738188000 | 404.61562 | 0.07 | 0.02 | 405.68212 | 405.69554 | 403.78653 | 0 |
| 1738101600 | 404.54115 | 0.84 | 0.21 | 403.91606 | 404.80644 | 403.21308 | 0 |
| 1738015200 | 403.69832 | -4.1 | -1.01 | 407.01196 | 407.20466 | 403.69832 | 0 |
| 1737756000 | 407.79957 | 1.6 | 0.39 | 406.42051 | 408.14729 | 406.42051 | 0 |
| 1737669600 | 406.20118 | 0.47 | 0.12 | 405.71528 | 406.95041 | 405.41559 | 0 |
| 1737583200 | 405.73236 | 1.44 | 0.36 | 404.19241 | 405.79567 | 404.19241 | 0 |
| 1737496800 | 404.28892 | 2.8 | 0.70 | 403.37922 | 404.44429 | 403.12247 | 0 |
| 1737151200 | 401.49155 | 1.6 | 0.40 | 400.7745 | 401.78884 | 400.26718 | 0 |
| 1737064800 | 399.88842 | 0.99 | 0.25 | 399.6936 | 401.31563 | 399.36787 | 0 |
| 1736978400 | 398.89805 | 3.02 | 0.76 | 396.58522 | 398.91968 | 396.43724 | 0 |
| 1736892000 | 395.87732 | 0.21 | 0.05 | 395.5758 | 396.0883 | 395.19128 | 0 |
| 1736805600 | 395.67096 | 0.42 | 0.11 | 395.68345 | 395.88951 | 395.25257 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
