Hot Features
프리미엄
OMX Nordic 40 (OMXN40)
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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 2512.0267 | 2.86 | 0.11 | 2504.3192 | 2538.7605 | 2500.3636 | 0 |
| 1741813200 | 2509.1622 | -21.01 | -0.83 | 2539.4962 | 2551.9379 | 2492.7184 | 0 |
| 1741726800 | 2530.1702 | -57.29 | -2.21 | 2594.0686 | 2595.9787 | 2527.1576 | 0 |
| 1741640400 | 2587.46 | -77.58 | -2.91 | 2674.5745 | 2679.5487 | 2575.5868 | 0 |
| 1741384800 | 2665.0448 | -13.7 | -0.51 | 2650.6574 | 2682.1587 | 2640.7997 | 0 |
| 1741298400 | 2678.7474 | -12.66 | -0.47 | 2704.2823 | 2708.4707 | 2651.761 | 0 |
| 1741212000 | 2691.404 | 62.86 | 2.39 | 2680.1427 | 2712.2545 | 2676.3844 | 0 |
| 1741125600 | 2628.5455 | -86.99 | -3.20 | 2690.0329 | 2695.6991 | 2628.5455 | 0 |
| 1741039200 | 2715.5389 | 19.7 | 0.73 | 2704.9717 | 2727.9899 | 2687.5255 | 0 |
| 1740780000 | 2695.8408 | -4.7 | -0.17 | 2671.8502 | 2700.0453 | 2671.0831 | 0 |
| 1740693600 | 2700.543 | -20.58 | -0.76 | 2689.1695 | 2710.7159 | 2688.2812 | 0 |
| 1740607200 | 2721.1205 | 5.56 | 0.20 | 2713.0374 | 2734.2367 | 2712.7657 | 0 |
| 1740520800 | 2715.5635 | 34.14 | 1.27 | 2709.7627 | 2734.4289 | 2703.3457 | 0 |
| 1740434400 | 2681.4216 | -0.47 | -0.02 | 2678.5472 | 2692.2787 | 2666.9743 | 0 |
| 1740175200 | 2681.89 | 44.82 | 1.70 | 2660.7465 | 2692.3748 | 2654.8057 | 0 |
| 1740088800 | 2637.0698 | 6.99 | 0.27 | 2635.242 | 2645.0625 | 2629.9065 | 0 |
| 1740002400 | 2630.0822 | -14.7 | -0.56 | 2645.8206 | 2654.0835 | 2618.4069 | 0 |
| 1739916000 | 2644.7844 | 64.46 | 2.50 | 2611.0792 | 2646.756 | 2607.4897 | 0 |
| 1739570400 | 2580.3219 | -10.77 | -0.42 | 2594.9789 | 2601.9433 | 2578.4693 | 0 |
| 1739484000 | 2591.0929 | 8.86 | 0.34 | 2586.6821 | 2597.3031 | 2579.7332 | 0 |
| 1739397600 | 2582.2369 | -19.05 | -0.73 | 2595.321 | 2602.0306 | 2571.9865 | 0 |
| 1739311200 | 2601.2887 | -6.76 | -0.26 | 2595.1274 | 2604.2448 | 2590.3403 | 0 |
| 1739224800 | 2608.0519 | -1.14 | -0.04 | 2607.9265 | 2615.1486 | 2605.8764 | 0 |
| 1738965600 | 2609.1896 | -16.85 | -0.64 | 2643.902 | 2644.7557 | 2606.7668 | 0 |
| 1738879200 | 2626.0383 | 47.87 | 1.86 | 2596.7352 | 2627.943 | 2592.6146 | 0 |
| 1738792800 | 2578.1675 | 35.02 | 1.38 | 2565.1944 | 2579.3037 | 2543.5395 | 0 |
| 1738706400 | 2543.1472 | 2.07 | 0.08 | 2528.5153 | 2543.3617 | 2514.9265 | 0 |
| 1738620000 | 2541.0756 | -31.23 | -1.21 | 2517.1864 | 2544.1558 | 2514.1777 | 0 |
| 1738360800 | 2572.305 | -0.78 | -0.03 | 2586.0571 | 2591.6111 | 2571.3141 | 0 |
| 1738274400 | 2573.0895 | 8.95 | 0.35 | 2568.2244 | 2576.0758 | 2563.3929 | 0 |
| 1738188000 | 2564.1347 | 10.71 | 0.42 | 2566.3759 | 2583.3065 | 2562.6118 | 0 |
| 1738101600 | 2553.4273 | -24.14 | -0.94 | 2568.4502 | 2585.0623 | 2553.318 | 0 |
| 1738015200 | 2577.5695 | -9.28 | -0.36 | 2565.3417 | 2578.9279 | 2542.2597 | 0 |
| 1737756000 | 2586.8449 | 39.63 | 1.56 | 2557.0852 | 2642.33 | 2545.5557 | 0 |
| 1737669600 | 2547.2186 | 18.27 | 0.72 | 2526.0129 | 2547.2186 | 2518.8227 | 0 |
| 1737583200 | 2528.9468 | 12.33 | 0.49 | 2538.4917 | 2550.7868 | 2521.8457 | 0 |
| 1737496800 | 2516.6138 | 15.66 | 0.63 | 2482.611 | 2517.1904 | 2480.8347 | 0 |
| 1737151200 | 2500.9503 | -12.81 | -0.51 | 2515.797 | 2518.853 | 2490.7475 | 0 |
| 1737064800 | 2513.761 | -2.6 | -0.10 | 2507.5072 | 2517.8406 | 2502.0613 | 0 |
| 1736978400 | 2516.3604 | 48.14 | 1.95 | 2471.07 | 2518.3296 | 2470.6887 | 0 |
| 1736892000 | 2468.216 | -21.57 | -0.87 | 2507.8631 | 2508.8884 | 2462.6761 | 0 |
| 1736805600 | 2489.7905 | -33.47 | -1.33 | 2500.2662 | 2502.1199 | 2482.5376 | 0 |
| 1736546400 | 2523.2632 | 3.58 | 0.14 | 2536.9119 | 2548.0375 | 2520.3756 | 0 |
| 1736373600 | 2519.6877 | 10.74 | 0.43 | 2516.4755 | 2540.7071 | 2507.5109 | 0 |
| 1736287200 | 2508.9457 | 1.12 | 0.04 | 2505.469 | 2520.1266 | 2499.1518 | 0 |
| 1736200800 | 2507.8209 | -26.48 | -1.04 | 2517.5902 | 2520.5764 | 2503.7703 | 0 |
| 1735941600 | 2534.3009 | -0.06 | -0.00 | 2523.1104 | 2535.8033 | 2514.9014 | 0 |
| 1735855200 | 2534.3586 | 38.23 | 1.53 | 2522.8638 | 2536.5306 | 2511.9847 | 0 |
| 1735682400 | 2496.1247 | 2.23 | 0.09 | 2495.5723 | 2496.8156 | 2493.6311 | 0 |
| 1735596000 | 2493.8928 | -19.19 | -0.76 | 2496.0845 | 2502.1355 | 2475.1573 | 0 |
| 1735336800 | 2513.0839 | 38.79 | 1.57 | 2504.6479 | 2520.3633 | 2495.6038 | 0 |
| 1735250400 | 2474.2962 | 3.22 | 0.13 | 2473.2089 | 2476.4762 | 2472.502 | 0 |
| 1735077600 | 2471.0741 | -6.06 | -0.24 | 2476.8805 | 2477.5306 | 2470.7089 | 0 |
| 1734991200 | 2477.1317 | 38.97 | 1.60 | 2482.7199 | 2509.4424 | 2474.9068 | 0 |
| 1734732000 | 2438.161 | -145.1 | -5.62 | 2564.2222 | 2566.2658 | 2362.8027 | 0 |
| 1734645600 | 2583.2632 | -57.47 | -2.18 | 2604.3721 | 2615.3233 | 2574.5079 | 0 |
| 1734559200 | 2640.7371 | 4.07 | 0.15 | 2629.1762 | 2648.6523 | 2627.5948 | 0 |
| 1734472800 | 2636.6679 | -25.37 | -0.95 | 2636.5571 | 2641.9085 | 2627.7438 | 0 |
| 1734386400 | 2662.036 | 25.55 | 0.97 | 2647.9337 | 2663.6932 | 2642.0848 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
