Hot Features
프리미엄
OMX Nordic Large Cap ISK PI (OMXNLCISKPI)
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 |
|---|---|---|---|---|---|---|---|
| 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 | 317.91964 | 320.11293 | 317.05946 | 0 |
| 1735855200 | 319.11838 | 4.38 | 1.39 | 317.72118 | 319.3971 | 316.6882 | 0 |
| 1735682400 | 314.73577 | 0.31 | 0.10 | 314.75174 | 314.88236 | 314.41494 | 0 |
| 1735596000 | 314.4229 | -3.27 | -1.03 | 316.11742 | 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 | 314.48457 | 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 | 339.86929 | 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 | 342.0543 | 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 | 339.80393 | 341.39986 | 339.60196 | 0 |
| 1733436000 | 339.58874 | 0.08 | 0.02 | 339.40413 | 340.01554 | 338.09576 | 0 |
| 1733349600 | 339.5061 | 1.32 | 0.39 | 338.24821 | 340.15 | 337.72116 | 0 |
| 1733263200 | 338.18759 | 1.52 | 0.45 | 337.51306 | 339.35142 | 337.47584 | 0 |
| 1733176800 | 336.67181 | 5.42 | 1.63 | 331.36438 | 336.83879 | 331.36438 | 0 |
| 1732917600 | 331.25583 | 4.79 | 1.47 | 328.76788 | 331.2695 | 328.08961 | 0 |
| 1732744800 | 326.46096 | -1.19 | -0.36 | 327.56007 | 327.95148 | 325.25142 | 0 |
| 1732658400 | 327.6542 | -1.53 | -0.47 | 327.04595 | 330.63097 | 326.69922 | 0 |
| 1732572000 | 329.18615 | -0.95 | -0.29 | 333.20948 | 333.27323 | 328.06081 | 0 |
| 1732312800 | 330.1385 | 5.09 | 1.56 | 325.6785 | 330.44309 | 323.49597 | 0 |
| 1732226400 | 325.05211 | 0.68 | 0.21 | 323.44923 | 325.2366 | 321.794 | 0 |
| 1732140000 | 324.36819 | 0.22 | 0.07 | 326.80056 | 327.12025 | 323.41474 | 0 |
| 1732053600 | 324.14783 | 2.12 | 0.66 | 322.76425 | 324.37773 | 318.6456 | 0 |
| 1731967200 | 322.03095 | -2.78 | -0.85 | 324.7423 | 325.06757 | 320.40517 | 0 |
| 1731708000 | 324.80714 | -7.28 | -2.19 | 328.53224 | 329.85451 | 324.73218 | 0 |
| 1731621600 | 332.08932 | -1.07 | -0.32 | 334.3296 | 334.61842 | 331.45182 | 0 |
| 1731535200 | 333.15782 | -1.21 | -0.36 | 333.65677 | 335.3439 | 331.91773 | 0 |
| 1731448800 | 334.3645 | -9.87 | -2.87 | 339.56111 | 340.06026 | 333.83243 | 0 |
| 1731362400 | 344.23334 | 3.63 | 1.07 | 343.85855 | 345.44 | 343.85855 | 0 |
| 1731103200 | 340.60172 | -0.44 | -0.13 | 341.71242 | 342.99014 | 339.59025 | 0 |
| 1731016800 | 341.0432 | 3.46 | 1.03 | 336.77218 | 342.74303 | 336.55207 | 0 |
| 1730930400 | 337.57921 | -3.9 | -1.14 | 348.05298 | 350.1605 | 337.04755 | 0 |
| 1730844000 | 341.48106 | -1.98 | -0.58 | 340.74086 | 342.78291 | 339.4086 | 0 |
| 1730757600 | 343.4583 | -0.4 | -0.12 | 344.71532 | 345.04805 | 342.474 | 0 |
| 1730494800 | 343.85789 | 2.42 | 0.71 | 342.29435 | 345.43685 | 342.29435 | 0 |
| 1730408400 | 341.43851 | -2.6 | -0.76 | 342.04029 | 343.04092 | 340.08732 | 0 |
| 1730322000 | 344.03951 | -4.73 | -1.36 | 347.73635 | 348.264 | 341.8691 | 0 |
| 1730235600 | 348.77294 | -3.03 | -0.86 | 352.3134 | 352.75509 | 348.77294 | 0 |
| 1730149200 | 351.80189 | 0.13 | 0.04 | 352.56361 | 353.09931 | 350.45356 | 0 |
| 1729890000 | 351.67519 | 2.15 | 0.62 | 349.38784 | 352.2464 | 349.09561 | 0 |
| 1729803600 | 349.52268 | -2.89 | -0.82 | 353.05063 | 353.84 | 349.52268 | 0 |
| 1729717200 | 352.41602 | -1.2 | -0.34 | 354.222 | 354.71446 | 352.19988 | 0 |
| 1729630800 | 353.61318 | -0.74 | -0.21 | 353.88949 | 354.17319 | 350.45448 | 0 |
| 1729544400 | 354.35483 | -2.16 | -0.61 | 356.33751 | 357.1217 | 354.1526 | 0 |
