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 |
|---|---|---|---|---|---|---|---|
| 1744664400 | 288.09197 | 9.08 | 3.25 | 285.49928 | 288.6748 | 285.49928 | 0 |
| 1744405200 | 279.01398 | -0.6 | -0.21 | 278.80036 | 281.19374 | 274.57572 | 0 |
| 1744318800 | 279.61135 | 11.9 | 4.44 | 291.39571 | 291.96578 | 279.54277 | 0 |
| 1744232400 | 267.71337 | -13.64 | -4.85 | 272.16739 | 272.80099 | 264.80462 | 0 |
| 1744146000 | 281.35815 | 6.29 | 2.29 | 278.37307 | 284.22712 | 275.92447 | 0 |
| 1744059600 | 275.07094 | -8.45 | -2.98 | 268.41043 | 287.24563 | 265.33295 | 0 |
| 1743800400 | 283.52372 | -17.23 | -5.73 | 298.20772 | 298.68644 | 280.44597 | 0 |
| 1743714000 | 300.74972 | -9.47 | -3.05 | 303.97974 | 306.77506 | 300.49034 | 0 |
| 1743627600 | 310.21522 | -2.39 | -0.76 | 308.45583 | 310.21651 | 306.01675 | 0 |
| 1743541200 | 312.60039 | 6.06 | 1.98 | 309.51328 | 312.85813 | 308.5111 | 0 |
| 1743454800 | 306.53595 | -5.38 | -1.73 | 307.69446 | 308.01581 | 304.99302 | 0 |
| 1743195600 | 311.9186 | -3.14 | -1.00 | 314.12549 | 315.84066 | 310.69688 | 0 |
| 1743109200 | 315.05955 | -5.5 | -1.71 | 317.96665 | 318.11188 | 313.12764 | 0 |
| 1743022800 | 320.55575 | -6.2 | -1.90 | 327.286 | 327.286 | 320.28672 | 0 |
| 1742936400 | 326.76009 | 1.35 | 0.41 | 326.4507 | 328.93176 | 324.80744 | 0 |
| 1742850000 | 325.41233 | -0.5 | -0.15 | 327.76869 | 327.76869 | 324.47031 | 0 |
| 1742590800 | 325.91476 | -5.32 | -1.61 | 330.15856 | 330.15856 | 325.22802 | 0 |
| 1742504400 | 331.23168 | -2.39 | -0.72 | 333.4239 | 334.57038 | 328.31363 | 0 |
| 1742418000 | 333.62244 | -2.39 | -0.71 | 335.17886 | 335.64578 | 333.43036 | 0 |
| 1742331600 | 336.01722 | 0.74 | 0.22 | 336.62321 | 339.82349 | 334.90956 | 0 |
| 1742245200 | 335.27326 | 2.12 | 0.64 | 334.01805 | 336.79756 | 333.56457 | 0 |
| 1741986000 | 333.15148 | 5.65 | 1.73 | 328.76927 | 333.22562 | 328.51517 | 0 |
| 1741899600 | 327.50139 | -1.82 | -0.55 | 328.85548 | 330.66597 | 327.43406 | 0 |
| 1741813200 | 329.32128 | -2.28 | -0.69 | 333.48535 | 334.54651 | 327.22711 | 0 |
| 1741726800 | 331.60574 | -6.34 | -1.88 | 338.80072 | 339.10111 | 331.34088 | 0 |
| 1741640400 | 337.94739 | -8.09 | -2.34 | 346.96401 | 347.53301 | 337.10257 | 0 |
| 1741384800 | 346.0362 | -0.14 | -0.04 | 342.75809 | 346.82047 | 341.64388 | 0 |
| 1741298400 | 346.17781 | -0.64 | -0.18 | 349.19563 | 349.5446 | 342.9152 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
