Hot Features
프리미엄
OMX Nordic Mid Cap EUR GI (OMXNMCEURGI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 504.29308 | -3.89 | -0.77 | 503.64187 | 504.76202 | 502.83098 | 0 |
| 1740693600 | 508.18134 | -3.86 | -0.75 | 510.01884 | 510.93093 | 507.30855 | 0 |
| 1740607200 | 512.04548 | 2.25 | 0.44 | 512.18339 | 513.71662 | 511.48557 | 0 |
| 1740520800 | 509.79854 | 1.8 | 0.35 | 509.83884 | 512.15088 | 509.01425 | 0 |
| 1740434400 | 507.99575 | -0.68 | -0.13 | 507.77525 | 509.6732 | 506.41877 | 0 |
| 1740175200 | 508.67597 | 0.43 | 0.08 | 510.03062 | 512.40621 | 507.82243 | 0 |
| 1740088800 | 508.25096 | 0.18 | 0.04 | 509.39252 | 510.55348 | 507.96377 | 0 |
| 1740002400 | 508.06773 | -4.73 | -0.92 | 514.07239 | 514.6015 | 506.9631 | 0 |
| 1739916000 | 512.7942 | 4.35 | 0.85 | 513.65899 | 513.65899 | 510.69954 | 0 |
| 1739570400 | 508.44786 | -1.36 | -0.27 | 510.27459 | 511.10206 | 508.44786 | 0 |
| 1739484000 | 509.80932 | 7.52 | 1.50 | 504.64252 | 509.80932 | 503.41966 | 0 |
| 1739397600 | 502.2877 | -1.57 | -0.31 | 504.76437 | 505.11973 | 501.61005 | 0 |
| 1739311200 | 503.85416 | 0.88 | 0.17 | 502.59545 | 504.22855 | 502.20163 | 0 |
| 1739224800 | 502.97679 | 3.25 | 0.65 | 501.69633 | 503.17691 | 501.03467 | 0 |
| 1738965600 | 499.72448 | -1.86 | -0.37 | 500.47647 | 501.43345 | 499.26034 | 0 |
| 1738879200 | 501.58647 | 6.13 | 1.24 | 496.57635 | 501.58647 | 496.57635 | 0 |
| 1738792800 | 495.45403 | 1.21 | 0.24 | 493.14199 | 495.50455 | 492.49563 | 0 |
| 1738706400 | 494.24892 | 2.91 | 0.59 | 491.5356 | 494.34414 | 490.85608 | 0 |
| 1738620000 | 491.337 | -2.67 | -0.54 | 485.71636 | 491.337 | 484.25848 | 0 |
| 1738360800 | 494.00256 | 1.26 | 0.25 | 492.05073 | 494.12513 | 492.01812 | 0 |
| 1738274400 | 492.74653 | 2.23 | 0.46 | 492.01974 | 493.60573 | 491.16542 | 0 |
| 1738188000 | 490.5144 | 2.92 | 0.60 | 490.49194 | 493.03486 | 489.68807 | 0 |
| 1738101600 | 487.59293 | 3.78 | 0.78 | 484.63076 | 487.81632 | 484.61173 | 0 |
| 1738015200 | 483.80867 | -1.98 | -0.41 | 482.81191 | 484.50314 | 481.82662 | 0 |
| 1737756000 | 485.78632 | 0.11 | 0.02 | 487.97204 | 488.50489 | 484.91687 | 0 |
| 1737669600 | 485.67396 | 3.04 | 0.63 | 483.19105 | 485.97889 | 482.65616 | 0 |
| 1737583200 | 482.63438 | -0.63 | -0.13 | 484.71819 | 485.76959 | 482.30322 | 0 |
| 1737496800 | 483.26611 | 2.26 | 0.47 | 478.42993 | 483.26611 | 478.2827 | 0 |
| 1737151200 | 481.0026 | 0.39 | 0.08 | 480.86435 | 481.75377 | 479.86944 | 0 |
| 1737064800 | 480.60842 | 2.37 | 0.50 | 478.93329 | 480.63988 | 478.19927 | 0 |
| 1736978400 | 478.236 | 7.56 | 1.61 | 473.36414 | 478.2836 | 473.08613 | 0 |
| 1736892000 | 470.67773 | 1.56 | 0.33 | 472.69082 | 473.44829 | 470.67773 | 0 |
| 1736805600 | 469.12234 | -4.79 | -1.01 | 473.39746 | 473.5074 | 469.12234 | 0 |
| 1736546400 | 473.90838 | -0.64 | -0.13 | 477.20891 | 478.03246 | 473.90838 | 0 |
| 1736373600 | 474.54894 | -4.06 | -0.85 | 478.292 | 479.01148 | 474.38915 | 0 |
| 1736287200 | 478.60614 | -6.13 | -1.26 | 485.06812 | 485.96674 | 478.60614 | 0 |
| 1736200800 | 484.73786 | -1.01 | -0.21 | 485.18487 | 485.73016 | 484.52449 | 0 |
| 1735941600 | 485.74467 | -1.33 | -0.27 | 486.28739 | 487.12512 | 485.67784 | 0 |
| 1735855200 | 487.07581 | 7.49 | 1.56 | 482.16078 | 487.07873 | 481.80557 | 0 |
| 1735682400 | 479.58556 | 0.57 | 0.12 | 479.44396 | 479.76714 | 478.9437 | 0 |
| 1735596000 | 479.01894 | 1.38 | 0.29 | 476.61256 | 479.01894 | 475.62358 | 0 |
| 1735336800 | 477.64223 | 5.3 | 1.12 | 475.17095 | 479.09775 | 475.17095 | 0 |
| 1735250400 | 472.34528 | 0.83 | 0.18 | 472.10868 | 472.89676 | 471.92162 | 0 |
| 1735077600 | 471.51686 | -1.52 | -0.32 | 473.05047 | 473.21185 | 471.44759 | 0 |
| 1734991200 | 473.03555 | 0.7 | 0.15 | 470.76212 | 473.82007 | 470.25404 | 0 |
| 1734732000 | 472.33737 | -1.54 | -0.32 | 472.3608 | 472.3608 | 466.03434 | 0 |
| 1734645600 | 473.87745 | -4.2 | -0.88 | 473.9398 | 476.12643 | 472.37673 | 0 |
| 1734559200 | 478.07254 | 3.97 | 0.84 | 474.33179 | 478.17845 | 474.10844 | 0 |
| 1734472800 | 474.09853 | -3.97 | -0.83 | 476.53671 | 476.53671 | 473.41014 | 0 |
| 1734386400 | 478.07169 | 0.93 | 0.20 | 476.39688 | 478.45148 | 474.85829 | 0 |
| 1734127200 | 477.13746 | 0.33 | 0.07 | 478.20557 | 479.52827 | 477.08157 | 0 |
| 1734040800 | 476.80716 | 0.07 | 0.01 | 477.31991 | 477.36194 | 475.72344 | 0 |
| 1733954400 | 476.74021 | 1.86 | 0.39 | 474.15701 | 477.09802 | 473.21414 | 0 |
| 1733868000 | 474.88092 | -0.24 | -0.05 | 475.33452 | 475.71285 | 473.54353 | 0 |
| 1733781600 | 475.12573 | -1.01 | -0.21 | 476.88593 | 477.16707 | 474.99326 | 0 |
| 1733522400 | 476.13266 | 0.54 | 0.11 | 476.16053 | 476.89488 | 475.34985 | 0 |
| 1733436000 | 475.59014 | -0.9 | -0.19 | 478.00421 | 478.52799 | 475.59014 | 0 |
| 1733349600 | 476.49245 | 3.46 | 0.73 | 473.45286 | 476.52154 | 473.45286 | 0 |
| 1733263200 | 473.03651 | -1.03 | -0.22 | 475.48111 | 476.14217 | 472.61236 | 0 |
| 1733176800 | 474.0677 | 3.68 | 0.78 | 470.50093 | 474.22273 | 470.28419 | 0 |
