Hot Features
프리미엄
OMX Nordic Mid Cap EUR GI (OMXNMCEURGI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 454.90031 | -3.39 | -0.74 | 456.19916 | 456.82089 | 449.66455 | 0 |
| 1744318800 | 458.29295 | 19.46 | 4.44 | 467.13858 | 467.18436 | 457.1283 | 0 |
| 1744232400 | 438.82855 | -18.53 | -4.05 | 446.43923 | 447.10408 | 434.32258 | 0 |
| 1744146000 | 457.3601 | 11.67 | 2.62 | 452.31808 | 459.6334 | 450.18623 | 0 |
| 1744059600 | 445.688 | -13.86 | -3.02 | 439.15543 | 458.2403 | 435.80366 | 0 |
| 1743800400 | 459.55093 | -26.17 | -5.39 | 482.82345 | 482.86089 | 456.1788 | 0 |
| 1743714000 | 485.71595 | -5.71 | -1.16 | 488.22116 | 493.73146 | 484.89722 | 0 |
| 1743627600 | 491.42784 | -3.8 | -0.77 | 490.6306 | 491.42784 | 486.99184 | 0 |
| 1743541200 | 495.23252 | 7.56 | 1.55 | 490.11705 | 495.30792 | 489.28378 | 0 |
| 1743454800 | 487.67572 | -8.59 | -1.73 | 491.65953 | 491.65953 | 485.48004 | 0 |
| 1743195600 | 496.2668 | -3.92 | -0.78 | 500.33622 | 501.87578 | 495.06602 | 0 |
| 1743109200 | 500.18593 | -0.99 | -0.20 | 500.12432 | 500.77967 | 497.59478 | 0 |
| 1743022800 | 501.17095 | -3.35 | -0.66 | 505.19284 | 505.76947 | 500.98234 | 0 |
| 1742936400 | 504.52416 | 3.72 | 0.74 | 502.47169 | 505.63144 | 499.99102 | 0 |
| 1742850000 | 500.8062 | 0.01 | 0.00 | 502.91187 | 503.98666 | 498.7876 | 0 |
| 1742590800 | 500.79647 | -3.1 | -0.62 | 504.45692 | 504.45692 | 500.10104 | 0 |
| 1742504400 | 503.8995 | 0.48 | 0.09 | 504.17781 | 505.89608 | 498.38989 | 0 |
| 1742418000 | 503.42156 | -0.73 | -0.14 | 503.95003 | 503.97758 | 500.72009 | 0 |
| 1742331600 | 504.14668 | 0.49 | 0.10 | 504.27788 | 506.1817 | 502.23066 | 0 |
| 1742245200 | 503.66112 | 3.46 | 0.69 | 500.49296 | 503.66112 | 500.07427 | 0 |
| 1741986000 | 500.20368 | 8.67 | 1.76 | 493.4659 | 500.21518 | 493.4659 | 0 |
| 1741899600 | 491.53675 | -1.74 | -0.35 | 493.88041 | 493.88041 | 490.79127 | 0 |
| 1741813200 | 493.28123 | 1.67 | 0.34 | 494.34344 | 496.19293 | 490.66706 | 0 |
| 1741726800 | 491.60726 | -4.84 | -0.97 | 496.73042 | 500.07798 | 491.60726 | 0 |
| 1741640400 | 496.44518 | -4.57 | -0.91 | 502.7339 | 504.84872 | 496.44518 | 0 |
| 1741384800 | 501.01533 | 0.77 | 0.15 | 497.04341 | 501.93193 | 496.07296 | 0 |
| 1741298400 | 500.24479 | -1.33 | -0.26 | 506.01318 | 506.21638 | 498.56949 | 0 |
| 1741212000 | 501.5706 | 6.85 | 1.38 | 503.13223 | 504.86398 | 501.23622 | 0 |
| 1741125600 | 494.72073 | -12.63 | -2.49 | 505.00828 | 505.11539 | 494.72073 | 0 |
| 1741039200 | 507.34599 | 3.05 | 0.61 | 507.79471 | 508.56218 | 505.56337 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
