Hot Features
프리미엄
OMX Riga GI (OMXRGI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 875.54827 | 0.03 | 0.00 | 875.61079 | 881.32582 | 871.13006 | 0 |
| 1739484000 | 875.51787 | -4.43 | -0.50 | 876.27736 | 877.65477 | 871.52873 | 0 |
| 1739397600 | 879.94771 | 1.41 | 0.16 | 878.26636 | 884.88094 | 874.55433 | 0 |
| 1739311200 | 878.5406 | 3.6 | 0.41 | 879.92726 | 880.70393 | 872.10461 | 0 |
| 1739224800 | 874.94506 | 6.41 | 0.74 | 877.91735 | 879.94861 | 871.01367 | 0 |
| 1738965600 | 868.53571 | 0.17 | 0.02 | 869.97831 | 871.51268 | 865.67955 | 0 |
| 1738879200 | 868.36316 | 1.33 | 0.15 | 866.70979 | 868.36316 | 863.9782 | 0 |
| 1738792800 | 867.03234 | 1.48 | 0.17 | 865.81993 | 867.58659 | 862.94978 | 0 |
| 1738706400 | 865.55078 | -2.52 | -0.29 | 869.89835 | 870.07015 | 863.0448 | 0 |
| 1738620000 | 868.0667 | -7.39 | -0.84 | 872.05266 | 874.78426 | 859.60241 | 0 |
| 1738360800 | 875.45689 | 2.94 | 0.34 | 877.2041 | 877.75834 | 870.99866 | 0 |
| 1738274400 | 872.51261 | 0.81 | 0.09 | 875.03566 | 877.43705 | 871.65191 | 0 |
| 1738188000 | 871.69856 | -2.14 | -0.24 | 874.04532 | 876.54187 | 871.69856 | 0 |
| 1738101600 | 873.83545 | -2.42 | -0.28 | 875.98335 | 876.88783 | 870.15762 | 0 |
| 1738015200 | 876.25924 | 1.03 | 0.12 | 874.92509 | 877.92473 | 874.0456 | 0 |
| 1737756000 | 875.22577 | -1.44 | -0.16 | 877.81542 | 881.04146 | 873.06858 | 0 |
| 1737669600 | 876.66915 | 0.78 | 0.09 | 876.09552 | 877.63127 | 873.29212 | 0 |
| 1737583200 | 875.88557 | -2.15 | -0.24 | 877.27203 | 877.46387 | 870.62043 | 0 |
| 1737496800 | 878.0323 | 2.3 | 0.26 | 878.30523 | 878.30523 | 872.52819 | 0 |
| 1737151200 | 875.73064 | -1.26 | -0.14 | 879.06147 | 879.27143 | 872.90036 | 0 |
| 1737064800 | 876.98816 | 0.89 | 0.10 | 875.82464 | 878.35762 | 870.58673 | 0 |
| 1736978400 | 876.09837 | 4.36 | 0.50 | 871.73909 | 877.11614 | 869.62851 | 0 |
| 1736892000 | 871.74005 | -2.4 | -0.27 | 874.25368 | 877.28342 | 868.4994 | 0 |
| 1736805600 | 874.13542 | 1.78 | 0.20 | 869.85578 | 875.47448 | 869.30547 | 0 |
| 1736546400 | 872.35333 | -6.64 | -0.76 | 876.78813 | 878.12719 | 870.34411 | 0 |
| 1736373600 | 878.99534 | 1.02 | 0.12 | 877.84002 | 880.3344 | 873.46771 | 0 |
| 1736287200 | 877.97735 | 3.82 | 0.44 | 872.74903 | 877.97735 | 871.44963 | 0 |
| 1736200800 | 874.15713 | 1.36 | 0.16 | 869.85566 | 875.9161 | 868.63677 | 0 |
| 1735941600 | 872.79431 | 2.29 | 0.26 | 870.92726 | 874.09433 | 866.96566 | 0 |
| 1735855200 | 870.50873 | 1.21 | 0.14 | 868.91204 | 874.52266 | 860.90513 | 0 |
| 1735682400 | 869.29905 | 0 | 0.00 | 869.29905 | 869.29905 | 869.29905 | 0 |
| 1735596000 | 869.29905 | 0 | 0.00 | 869.29905 | 869.29905 | 869.29905 | 0 |
| 1735336800 | 869.29905 | 6.78 | 0.79 | 867.55686 | 869.29905 | 862.99549 | 0 |
| 1735250400 | 862.52167 | 0 | 0.00 | 862.52167 | 862.52167 | 862.52167 | 0 |
| 1735077600 | 862.52167 | 0 | 0.00 | 862.52167 | 862.52167 | 862.52167 | 0 |
| 1734991200 | 862.52167 | 0 | 0.00 | 862.52167 | 862.52167 | 862.52167 | 0 |
| 1734732000 | 862.52167 | -1.36 | -0.16 | 866.4818 | 870.72755 | 860.3346 | 0 |
| 1734645600 | 863.88304 | -1.6 | -0.19 | 866.15337 | 866.15337 | 860.51774 | 0 |
| 1734559200 | 865.48554 | 0.82 | 0.09 | 865.82119 | 866.88481 | 863.3069 | 0 |
| 1734472800 | 864.66653 | -7.35 | -0.84 | 869.3604 | 869.3604 | 863.15677 | 0 |
| 1734386400 | 872.01721 | 0.84 | 0.10 | 867.92668 | 872.01721 | 864.44605 | 0 |
| 1734127200 | 871.17624 | -0.96 | -0.11 | 870.62733 | 872.27408 | 865.56552 | 0 |
| 1734040800 | 872.13793 | 4.23 | 0.49 | 864.51961 | 872.13793 | 864.51961 | 0 |
| 1733954400 | 867.90521 | 0.27 | 0.03 | 867.29857 | 869.99922 | 864.79359 | 0 |
| 1733868000 | 867.63806 | -1.26 | -0.15 | 867.44365 | 873.54084 | 866.34582 | 0 |
| 1733781600 | 868.89825 | -7.01 | -0.80 | 873.52877 | 875.79942 | 868.89825 | 0 |
| 1733522400 | 875.90606 | 1.98 | 0.23 | 869.89765 | 876.11549 | 869.89765 | 0 |
| 1733436000 | 873.92524 | 6.51 | 0.75 | 866.79806 | 873.92524 | 866.66106 | 0 |
| 1733349600 | 867.41365 | -10.59 | -1.21 | 878.1009 | 878.1009 | 867.41365 | 0 |
| 1733263200 | 878.00252 | 2.19 | 0.25 | 876.43823 | 880.27754 | 873.52815 | 0 |
| 1733176800 | 875.80995 | -6.68 | -0.76 | 878.73467 | 883.11485 | 875.51788 | 0 |
| 1732917600 | 882.48545 | 7.57 | 0.87 | 882.13808 | 885.33015 | 874.88753 | 0 |
| 1732744800 | 874.91608 | -3.98 | -0.45 | 875.26846 | 880.1191 | 873.41054 | 0 |
| 1732658400 | 878.89481 | 5.86 | 0.67 | 871.06121 | 880.15335 | 871.0125 | 0 |
| 1732572000 | 873.03571 | -1.23 | -0.14 | 870.24692 | 875.26771 | 869.73822 | 0 |
| 1732312800 | 874.26988 | -1.12 | -0.13 | 874.77581 | 877.62337 | 872.24787 | 0 |
| 1732226400 | 875.39086 | 1.55 | 0.18 | 876.68251 | 879.59258 | 874.91333 | 0 |
| 1732140000 | 873.83794 | -3.29 | -0.37 | 870.25271 | 878.29202 | 869.03937 | 0 |
| 1732053600 | 877.12421 | -4.62 | -0.52 | 875.68674 | 877.9574 | 871.81478 | 0 |
| 1731967200 | 881.74727 | 0 | 0.00 | 881.74727 | 881.74727 | 881.74727 | 0 |
