Hot Features
프리미엄
OMX Nordic Large Cap EUR GI (OMXNLCEURGI)
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 |
|---|---|---|---|---|---|---|---|
| 1744664400 | 375.03372 | 13.84 | 3.83 | 369.65423 | 375.80179 | 369.65423 | 0 |
| 1744405200 | 361.18989 | -2.1 | -0.58 | 361.98888 | 364.06235 | 355.54301 | 0 |
| 1744318800 | 363.28997 | 16.49 | 4.76 | 377.9324 | 378.22157 | 363.23659 | 0 |
| 1744232400 | 346.79508 | -17.67 | -4.85 | 353.10168 | 353.90233 | 343.02283 | 0 |
| 1744146000 | 364.46119 | 7.76 | 2.17 | 360.51223 | 368.15958 | 357.89908 | 0 |
| 1744059600 | 356.70503 | -11.93 | -3.24 | 348.09639 | 372.01854 | 344.11653 | 0 |
| 1743800400 | 368.63451 | -23.9 | -6.09 | 388.31131 | 388.84817 | 365.2121 | 0 |
| 1743714000 | 392.53586 | -11.4 | -2.82 | 396.75823 | 400.02052 | 391.37969 | 0 |
| 1743627600 | 403.93451 | -2.76 | -0.68 | 402.15402 | 403.93619 | 399.01494 | 0 |
| 1743541200 | 406.6929 | 5.18 | 1.29 | 404.98699 | 407.76703 | 403.64972 | 0 |
| 1743454800 | 401.51522 | -7.63 | -1.86 | 403.4128 | 404.03038 | 400.03382 | 0 |
| 1743195600 | 409.14422 | -2.35 | -0.57 | 411.37373 | 413.62687 | 407.48368 | 0 |
| 1743109200 | 411.49348 | -4.69 | -1.13 | 413.80688 | 413.96869 | 409.68528 | 0 |
| 1743022800 | 416.18385 | -5.01 | -1.19 | 421.93901 | 421.93901 | 415.81393 | 0 |
| 1742936400 | 421.19666 | 1.82 | 0.43 | 420.68537 | 423.84975 | 418.59325 | 0 |
| 1742850000 | 419.37524 | -0.6 | -0.14 | 422.48019 | 422.48019 | 416.93706 | 0 |
| 1742590800 | 419.97066 | -4.93 | -1.16 | 424.9176 | 424.9176 | 418.69754 | 0 |
| 1742504400 | 424.89952 | -0.74 | -0.18 | 425.28886 | 426.84589 | 420.58368 | 0 |
| 1742418000 | 425.64443 | -0.67 | -0.16 | 425.71686 | 426.64749 | 424.08709 | 0 |
| 1742331600 | 426.31768 | 2.23 | 0.53 | 425.94355 | 429.88184 | 424.85833 | 0 |
| 1742245200 | 424.0905 | 3.25 | 0.77 | 421.86371 | 425.45915 | 421.61359 | 0 |
| 1741986000 | 420.83634 | 6.57 | 1.59 | 415.85377 | 420.90104 | 415.65769 | 0 |
| 1741899600 | 414.2677 | -1.02 | -0.25 | 414.84793 | 418.21415 | 413.39932 | 0 |
| 1741813200 | 415.28952 | -1.73 | -0.41 | 419.4674 | 420.77289 | 412.61676 | 0 |
| 1741726800 | 417.01512 | -8.59 | -2.02 | 426.64301 | 427.05298 | 416.68204 | 0 |
| 1741640400 | 425.60342 | -9 | -2.07 | 435.76025 | 436.43423 | 424.50313 | 0 |
| 1741384800 | 434.59917 | -0.77 | -0.18 | 431.0701 | 435.23545 | 429.63555 | 0 |
| 1741298400 | 435.36975 | -0.59 | -0.14 | 439.18945 | 439.57884 | 431.28472 | 0 |
| 1741212000 | 435.96143 | 9.32 | 2.19 | 435.44854 | 438.19078 | 434.60642 | 0 |
| 1741125600 | 426.63731 | -13.6 | -3.09 | 436.11538 | 436.75181 | 426.63731 | 0 |
| 1741039200 | 440.24136 | 3.01 | 0.69 | 438.56305 | 441.7597 | 436.12401 | 0 |
| 1740780000 | 437.23627 | -0.66 | -0.15 | 433.62387 | 437.8106 | 433.62387 | 0 |
| 1740693600 | 437.90003 | -4.19 | -0.95 | 437.3988 | 440.24968 | 436.76373 | 0 |
| 1740607200 | 442.09405 | 1.69 | 0.38 | 441.35706 | 443.97274 | 441.21646 | 0 |
| 1740520800 | 440.40029 | 3.83 | 0.88 | 439.69948 | 442.54338 | 439.17734 | 0 |
| 1740434400 | 436.57179 | -0.61 | -0.14 | 436.09764 | 438.54858 | 434.66339 | 0 |
| 1740175200 | 437.1846 | 4.36 | 1.01 | 435.79426 | 438.78395 | 435.15716 | 0 |
| 1740088800 | 432.82184 | 1.47 | 0.34 | 432.67214 | 434.2331 | 432.00622 | 0 |
| 1740002400 | 431.35088 | -4.08 | -0.94 | 435.91509 | 436.29941 | 429.96763 | 0 |
| 1739916000 | 435.43563 | 8.16 | 1.91 | 431.65371 | 435.63217 | 431.05759 | 0 |
| 1739570400 | 427.2742 | -0.87 | -0.20 | 428.62192 | 429.68647 | 426.98862 | 0 |
| 1739484000 | 428.14233 | 4.06 | 0.96 | 425.45107 | 428.14865 | 424.34104 | 0 |
| 1739397600 | 424.07909 | -2.47 | -0.58 | 426.06107 | 427.03052 | 422.71131 | 0 |
| 1739311200 | 426.54497 | -0.26 | -0.06 | 425.28407 | 426.94118 | 424.78922 | 0 |
| 1739224800 | 426.80323 | 1.5 | 0.35 | 425.92279 | 427.39029 | 425.74646 | 0 |
| 1738965600 | 425.29967 | -2.28 | -0.53 | 429.96664 | 429.96664 | 424.85576 | 0 |
| 1738879200 | 427.58269 | 7.43 | 1.77 | 422.75422 | 427.82143 | 422.62925 | 0 |
| 1738792800 | 420.15702 | 4.06 | 0.98 | 417.74799 | 420.15702 | 416.56198 | 0 |
| 1738706400 | 416.09886 | 1.28 | 0.31 | 412.65462 | 416.09886 | 411.00232 | 0 |
| 1738620000 | 414.82297 | -4.98 | -1.19 | 410.54113 | 415.25834 | 410.03974 | 0 |
| 1738360800 | 419.80183 | -0.43 | -0.10 | 421.4193 | 422.30521 | 419.74285 | 0 |
| 1738274400 | 420.23121 | 2.12 | 0.51 | 419.0822 | 420.37244 | 418.44042 | 0 |
| 1738188000 | 418.1069 | 2.49 | 0.60 | 417.85134 | 420.44464 | 417.73676 | 0 |
| 1738101600 | 415.61931 | -1.67 | -0.40 | 416.06616 | 419.10352 | 415.61931 | 0 |
| 1738015200 | 417.28669 | -1.51 | -0.36 | 414.92497 | 417.43698 | 412.92964 | 0 |
| 1737756000 | 418.79861 | 3.6 | 0.87 | 417.09645 | 424.81573 | 416.3818 | 0 |
| 1737669600 | 415.19767 | 3.03 | 0.73 | 411.84011 | 415.19767 | 411.03457 | 0 |
| 1737583200 | 412.16972 | 1.53 | 0.37 | 413.28244 | 415.18017 | 411.32367 | 0 |
| 1737496800 | 410.63539 | 2.89 | 0.71 | 405.66919 | 410.63539 | 405.45759 | 0 |
| 1737151200 | 407.74777 | -0.05 | -0.01 | 408.62469 | 409.20645 | 406.54307 | 0 |
| 1737064800 | 407.79706 | 0.57 | 0.14 | 406.90983 | 408.13831 | 406.11046 | 0 |
| 1736978400 | 407.22602 | 8.24 | 2.06 | 400.25208 | 407.32949 | 400.12974 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
