Hot Features
프리미엄
OMX GES OMXS30 Ethical Gross (OMXS30ETHICGI)
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 |
|---|---|---|---|---|---|---|---|
| 1731708000 | 626.45163 | -5.84 | -0.92 | 626.8926 | 631.89104 | 625.62008 | 0 |
| 1731621600 | 632.29588 | 4.85 | 0.77 | 628.61353 | 633.57899 | 626.50703 | 0 |
| 1731535200 | 627.44731 | -0.4 | -0.06 | 627.19165 | 629.2802 | 622.61438 | 0 |
| 1731448800 | 627.85065 | -16.53 | -2.56 | 637.85483 | 638.64778 | 626.59788 | 0 |
| 1731362400 | 644.37867 | 4.14 | 0.65 | 644.59645 | 646.46094 | 644.07365 | 0 |
| 1731103200 | 640.24028 | -5.76 | -0.89 | 642.14822 | 645.28666 | 637.12064 | 0 |
| 1731016800 | 646.0001 | 7.96 | 1.25 | 640.32347 | 648.51264 | 640.01431 | 0 |
| 1730930400 | 638.04192 | -5.03 | -0.78 | 651.51838 | 655.985 | 638.04192 | 0 |
| 1730844000 | 643.07597 | 0.12 | 0.02 | 640.40283 | 643.95492 | 638.37222 | 0 |
| 1730757600 | 642.95495 | 4.09 | 0.64 | 642.16808 | 645.32068 | 641.72245 | 0 |
| 1730494800 | 638.8601 | 3.85 | 0.61 | 636.19943 | 640.72448 | 636.19943 | 0 |
| 1730408400 | 635.01377 | -8.69 | -1.35 | 638.36794 | 639.61644 | 633.16644 | 0 |
| 1730322000 | 643.70451 | -8.19 | -1.26 | 650.46043 | 651.40626 | 642.17403 | 0 |
| 1730235600 | 651.89808 | -2.79 | -0.43 | 657.30838 | 658.70937 | 651.89808 | 0 |
| 1730149200 | 654.68846 | 8.35 | 1.29 | 649.09581 | 655.57767 | 647.52837 | 0 |
| 1729890000 | 646.33786 | 5.35 | 0.83 | 642.97239 | 647.78925 | 641.38284 | 0 |
| 1729803600 | 640.99234 | -4.26 | -0.66 | 644.29287 | 646.8701 | 640.93028 | 0 |
| 1729717200 | 645.24987 | 2.59 | 0.40 | 646.46011 | 647.22866 | 641.16657 | 0 |
| 1729630800 | 642.65589 | -2.43 | -0.38 | 644.94943 | 645.08271 | 637.58946 | 0 |
| 1729544400 | 645.08243 | -4.52 | -0.70 | 648.59453 | 651.10713 | 644.12307 | 0 |
| 1729285200 | 649.60565 | 2.84 | 0.44 | 645.48023 | 650.75441 | 644.75591 | 0 |
| 1729198800 | 646.76744 | 1.61 | 0.25 | 649.04108 | 649.61211 | 645.88367 | 0 |
| 1729112400 | 645.15979 | 0.11 | 0.02 | 642.34572 | 646.58185 | 641.50014 | 0 |
| 1729026000 | 645.04526 | -5.41 | -0.83 | 655.76681 | 655.76681 | 645.04526 | 0 |
| 1728939600 | 650.458 | 3.22 | 0.50 | 648.08572 | 650.458 | 645.88376 | 0 |
| 1728680400 | 647.2338 | 3.75 | 0.58 | 642.62858 | 647.96191 | 641.96103 | 0 |
| 1728594000 | 643.47913 | -4.71 | -0.73 | 647.64151 | 648.23492 | 640.08624 | 0 |
| 1728507600 | 648.19061 | 2.29 | 0.35 | 643.63046 | 649.09158 | 643.55922 | 0 |
| 1728421200 | 645.90273 | -3.68 | -0.57 | 644.23433 | 648.24542 | 642.68318 | 0 |
| 1728334800 | 649.58417 | -0.12 | -0.02 | 649.59492 | 650.62801 | 645.91003 | 0 |
| 1728075600 | 649.70167 | 2.32 | 0.36 | 647.73319 | 652.87924 | 645.80032 | 0 |
| 1727989200 | 647.38512 | -6.77 | -1.04 | 653.0363 | 653.09933 | 646.01181 | 0 |
| 1727902800 | 654.16006 | 2.26 | 0.35 | 653.47869 | 654.6077 | 650.31047 | 0 |
| 1727816400 | 651.89895 | -3.95 | -0.60 | 656.68724 | 659.60343 | 650.05566 | 0 |
| 1727730000 | 655.84574 | -2.86 | -0.43 | 660.55361 | 660.90585 | 654.18528 | 0 |
| 1727470800 | 658.70728 | -1.01 | -0.15 | 659.85118 | 660.77207 | 657.02606 | 0 |
| 1727384400 | 659.71319 | 8.24 | 1.27 | 657.0656 | 661.4479 | 655.09065 | 0 |
| 1727298000 | 651.46954 | 4.79 | 0.74 | 647.97823 | 652.52532 | 647.97823 | 0 |
| 1727211600 | 646.6749 | 3.02 | 0.47 | 649.40629 | 650.75879 | 643.45741 | 0 |
| 1727125200 | 643.65667 | 1.21 | 0.19 | 640.40186 | 645.51786 | 638.82147 | 0 |
| 1726866000 | 642.44323 | -3.41 | -0.53 | 643.48902 | 646.44865 | 641.19012 | 0 |
| 1726779600 | 645.84889 | 12.06 | 1.90 | 639.9392 | 647.64757 | 638.85137 | 0 |
| 1726693200 | 633.78653 | -2.99 | -0.47 | 634.69461 | 634.69461 | 631.80679 | 0 |
| 1726606800 | 636.77781 | 7.52 | 1.20 | 633.11514 | 638.03652 | 632.33801 | 0 |
| 1726520400 | 629.25453 | 1.38 | 0.22 | 628.41727 | 630.25876 | 626.21367 | 0 |
| 1726261200 | 627.86997 | 3.7 | 0.59 | 625.97574 | 628.56151 | 624.91857 | 0 |
| 1726174800 | 624.17376 | 5.1 | 0.82 | 630.36533 | 630.87261 | 621.75872 | 0 |
| 1726088400 | 619.07843 | -1.68 | -0.27 | 623.84329 | 625.2748 | 617.12923 | 0 |
| 1726002000 | 620.75527 | -3.94 | -0.63 | 625.02122 | 627.32389 | 619.42231 | 0 |
| 1725915600 | 624.69406 | 7.44 | 1.21 | 622.70064 | 626.00918 | 621.46874 | 0 |
| 1725656400 | 617.25415 | -6.77 | -1.08 | 619.26651 | 625.71277 | 616.53321 | 0 |
| 1725570000 | 624.02038 | -5.78 | -0.92 | 629.69714 | 629.96614 | 623.41708 | 0 |
| 1725483600 | 629.79918 | -8.34 | -1.31 | 631.74153 | 633.00288 | 628.78135 | 0 |
| 1725397200 | 638.1395 | -6.46 | -1.00 | 644.36203 | 645.98323 | 637.15332 | 0 |
| 1725051600 | 644.59523 | 2.15 | 0.33 | 643.27718 | 645.85558 | 643.08003 | 0 |
| 1724965200 | 642.4438 | 6.31 | 0.99 | 637.61455 | 643.37315 | 637.49575 | 0 |
| 1724878800 | 636.13423 | 1.57 | 0.25 | 634.54292 | 638.45797 | 633.32705 | 0 |
| 1724792400 | 634.56206 | -2.83 | -0.44 | 637.46078 | 638.87467 | 633.84257 | 0 |
| 1724706000 | 637.39425 | 2.01 | 0.32 | 634.59211 | 638.78281 | 634.25944 | 0 |
| 1724446800 | 635.38877 | 4.82 | 0.76 | 631.28049 | 637.3336 | 631.28049 | 0 |
| 1724360400 | 630.56661 | 4.19 | 0.67 | 628.43298 | 632.97556 | 628.03542 | 0 |
| 1724274000 | 626.3728 | -0.79 | -0.13 | 627.92544 | 630.20911 | 624.12334 | 0 |
| 1724187600 | 627.16592 | -3.43 | -0.54 | 630.92747 | 631.97509 | 626.59202 | 0 |
| 1724101200 | 630.59901 | 2.71 | 0.43 | 629.63363 | 630.88782 | 628.75857 | 0 |
