Hot Features
프리미엄
OMX Nordic Large Cap ISK PI (OMXNLCISKPI)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 346.81609 | 8.81 | 2.61 | 344.99064 | 348.1099 | 344.33982 | 0 |
| 1741125600 | 338.00991 | -9.81 | -2.82 | 344.61867 | 345.11658 | 338.00991 | 0 |
| 1741039200 | 347.82143 | 3.31 | 0.96 | 345.60847 | 348.82952 | 343.64375 | 0 |
| 1740780000 | 344.51417 | -0.04 | -0.01 | 341.19265 | 344.99526 | 341.19265 | 0 |
| 1740693600 | 344.55497 | -3.79 | -1.09 | 344.65362 | 346.92735 | 343.6843 | 0 |
| 1740607200 | 348.34981 | 0.85 | 0.25 | 348.25437 | 350.07601 | 347.32448 | 0 |
| 1740520800 | 347.49804 | 4.43 | 1.29 | 345.57297 | 349.33007 | 345.40091 | 0 |
| 1740434400 | 343.06764 | -1.88 | -0.54 | 344.12598 | 345.89966 | 341.50568 | 0 |
| 1740175200 | 344.94626 | 2.95 | 0.86 | 343.94486 | 346.2948 | 343.37201 | 0 |
| 1740088800 | 341.9936 | 0.21 | 0.06 | 342.84149 | 343.77967 | 341.35561 | 0 |
| 1740002400 | 341.77885 | -4.22 | -1.22 | 346.43355 | 346.72922 | 340.69041 | 0 |
| 1739916000 | 345.99437 | 5.58 | 1.64 | 343.00783 | 346.16363 | 342.50488 | 0 |
| 1739570400 | 340.41769 | 0.01 | 0.00 | 340.85808 | 343.25986 | 339.79765 | 0 |
| 1739484000 | 340.40473 | 3.68 | 1.09 | 337.83047 | 340.49332 | 336.99856 | 0 |
| 1739397600 | 336.72432 | -1.96 | -0.58 | 338.32178 | 339.17034 | 335.07206 | 0 |
| 1739311200 | 338.68432 | -0.2 | -0.06 | 337.85242 | 339.01479 | 337.29839 | 0 |
| 1739224800 | 338.88835 | 1.26 | 0.37 | 338.18733 | 339.3982 | 338.03629 | 0 |
| 1738965600 | 337.63116 | -2.36 | -0.69 | 341.84729 | 341.84729 | 336.10625 | 0 |
| 1738879200 | 339.98779 | 5.87 | 1.76 | 336.17541 | 340.16997 | 335.80601 | 0 |
| 1738792800 | 334.11854 | 3.24 | 0.98 | 332.8432 | 334.11854 | 331.4097 | 0 |
| 1738706400 | 330.8764 | 2.43 | 0.74 | 326.81439 | 330.8764 | 325.48995 | 0 |
| 1738620000 | 328.44824 | -5.19 | -1.56 | 326.3004 | 328.83265 | 324.7053 | 0 |
| 1738360800 | 333.63774 | 0.6 | 0.18 | 334.0457 | 335.16595 | 333.05534 | 0 |
| 1738274400 | 333.0339 | 3.03 | 0.92 | 330.87146 | 333.0339 | 330.55671 | 0 |
| 1738188000 | 330.00653 | 1.53 | 0.47 | 330.31012 | 331.89024 | 329.79016 | 0 |
| 1738101600 | 328.47811 | -2.24 | -0.68 | 329.74144 | 332.18325 | 328.47811 | 0 |
| 1738015200 | 330.71697 | -1.21 | -0.37 | 328.90257 | 331.0233 | 327.74154 | 0 |
| 1737756000 | 331.93122 | 3.74 | 1.14 | 329.68863 | 336.29018 | 329.50114 | 0 |
| 1737669600 | 328.18995 | 1.94 | 0.59 | 325.97537 | 328.18995 | 325.38151 | 0 |
| 1737583200 | 326.25318 | 1.67 | 0.51 | 326.66276 | 329.18581 | 325.59052 | 0 |
| 1737496800 | 324.58485 | 3.09 | 0.96 | 320.71192 | 324.58485 | 320.48191 | 0 |
| 1737151200 | 321.49448 | 0.92 | 0.29 | 321.21231 | 321.95549 | 319.6455 | 0 |
| 1737064800 | 320.57324 | 0.88 | 0.28 | 319.42217 | 321.33211 | 318.79931 | 0 |
| 1736978400 | 319.68863 | 6.46 | 2.06 | 314.26702 | 319.76985 | 314.15089 | 0 |
| 1736892000 | 313.23262 | -0.33 | -0.11 | 315.94184 | 316.87898 | 312.88402 | 0 |
| 1736805600 | 313.56496 | -3.91 | -1.23 | 315.50161 | 315.67989 | 312.70491 | 0 |
| 1736546400 | 317.47429 | -1.65 | -0.52 | 320.39021 | 321.56806 | 317.37115 | 0 |
| 1736373600 | 319.12489 | -0.84 | -0.26 | 320.45975 | 322.04237 | 317.89155 | 0 |
| 1736287200 | 319.96854 | 0.46 | 0.14 | 319.69196 | 322.93084 | 318.91388 | 0 |
| 1736200800 | 319.51076 | 0.02 | 0.01 | 318.15746 | 319.55701 | 317.58739 | 0 |
| 1735941600 | 319.49337 | 0.37 | 0.12 | 318.23609 | 320.11293 | 317.05946 | 0 |
| 1735855200 | 319.11838 | 4.38 | 1.39 | 317.78935 | 319.3971 | 316.6882 | 0 |
| 1735682400 | 314.73577 | 0.31 | 0.10 | 314.70495 | 314.88236 | 314.41494 | 0 |
| 1735596000 | 314.4229 | -3.27 | -1.03 | 316.25428 | 316.25428 | 312.46147 | 0 |
| 1735336800 | 317.69743 | 3.33 | 1.06 | 317.40193 | 319.43343 | 317.17297 | 0 |
| 1735250400 | 314.36254 | 0.48 | 0.15 | 314.2391 | 314.72372 | 314.07904 | 0 |
| 1735077600 | 313.88212 | -0.88 | -0.28 | 314.73952 | 314.8638 | 313.79575 | 0 |
| 1734991200 | 314.76432 | 3.01 | 0.96 | 314.50022 | 317.24029 | 314.40078 | 0 |
| 1734732000 | 311.75868 | -12.2 | -3.77 | 321.60499 | 321.83886 | 302.5946 | 0 |
| 1734645600 | 323.96306 | -7.42 | -2.24 | 326.76738 | 328.19598 | 323.54081 | 0 |
| 1734559200 | 331.38268 | 0.84 | 0.26 | 329.9218 | 332.5947 | 329.65845 | 0 |
| 1734472800 | 330.53863 | -4.23 | -1.26 | 331.86352 | 331.86352 | 329.93554 | 0 |
| 1734386400 | 334.7649 | 0.8 | 0.24 | 334.86743 | 335.09514 | 332.26855 | 0 |
| 1734127200 | 333.96375 | -4.85 | -1.43 | 337.46745 | 338.14349 | 333.69585 | 0 |
| 1734040800 | 338.81449 | -1.73 | -0.51 | 339.89606 | 339.94206 | 337.52861 | 0 |
| 1733954400 | 340.54667 | 0.51 | 0.15 | 338.61713 | 340.93991 | 338.19875 | 0 |
| 1733868000 | 340.04082 | -1.53 | -0.45 | 342.26991 | 342.26991 | 340.04082 | 0 |
| 1733781600 | 341.57032 | 0.24 | 0.07 | 342.22046 | 343.71402 | 341.2006 | 0 |
| 1733522400 | 341.32829 | 1.74 | 0.51 | 339.82168 | 341.39986 | 339.60196 | 0 |
