Hot Features
프리미엄
OMX GES OMXS30 Ethical Price (OMXS30ETHICPI)
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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1737496800 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1737151200 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1737064800 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1736978400 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1736892000 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1736805600 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1736546400 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1736373600 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1736287200 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1736200800 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1735941600 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1735855200 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1735682400 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1735596000 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1735336800 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1735250400 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1735077600 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1734991200 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1734732000 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1734645600 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1734559200 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1734472800 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1734386400 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1734127200 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1734040800 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1733954400 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1733868000 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1733781600 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1733522400 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1733436000 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1733349600 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1733263200 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1733176800 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1732917600 | 299.52355 | 0 | 0.00 | 299.52355 | 299.52355 | 299.52355 | 0 |
| 1732744800 | 299.52355 | 0.35 | 0.12 | 298.82643 | 299.90357 | 297.80611 | 0 |
| 1732658400 | 299.17115 | -2.23 | -0.74 | 298.83956 | 300.26866 | 298.23039 | 0 |
| 1732572000 | 301.39772 | -0.09 | -0.03 | 303.02367 | 303.02367 | 300.47323 | 0 |
| 1732312800 | 301.48521 | 2.29 | 0.77 | 300.48455 | 302.18503 | 298.13779 | 0 |
| 1732226400 | 299.19628 | 1.4 | 0.47 | 296.94595 | 299.45335 | 295.38925 | 0 |
| 1732140000 | 297.79154 | -0.94 | -0.32 | 300.90519 | 301.30408 | 297.72467 | 0 |
| 1732053600 | 298.73285 | -1.86 | -0.62 | 300.7749 | 301.1489 | 295.01175 | 0 |
| 1731967200 | 300.59206 | -0.35 | -0.12 | 301.42631 | 302.05298 | 298.716 | 0 |
| 1731708000 | 300.9464 | -2.81 | -0.92 | 301.15823 | 303.55948 | 300.54692 | 0 |
| 1731621600 | 303.75396 | 2.33 | 0.77 | 301.69025 | 304.37038 | 300.97301 | 0 |
| 1731535200 | 301.42471 | -0.19 | -0.06 | 301.30191 | 302.30524 | 299.10298 | 0 |
| 1731448800 | 301.61849 | -7.94 | -2.56 | 306.28865 | 306.80541 | 301.01666 | 0 |
| 1731362400 | 309.55852 | 1.99 | 0.65 | 309.56338 | 310.55883 | 309.41199 | 0 |
| 1731103200 | 307.57045 | -3.04 | -0.98 | 308.77058 | 309.99687 | 306.07045 | 0 |
| 1731016800 | 310.61261 | 3.58 | 1.17 | 308.06391 | 311.82167 | 307.73219 | 0 |
| 1730930400 | 307.03233 | -2.42 | -0.78 | 313.52779 | 315.66672 | 307.03233 | 0 |
| 1730844000 | 309.45477 | 0.06 | 0.02 | 308.33261 | 309.87773 | 307.19128 | 0 |
| 1730757600 | 309.39653 | 1.97 | 0.64 | 309.33799 | 310.53494 | 308.80344 | 0 |
| 1730494800 | 307.42604 | 1.85 | 0.61 | 306.14571 | 308.32321 | 306.14571 | 0 |
| 1730408400 | 305.57515 | -4.18 | -1.35 | 307.18921 | 307.79001 | 304.6862 | 0 |
| 1730322000 | 309.75723 | -4.05 | -1.29 | 313.00936 | 313.46467 | 309.02049 | 0 |
| 1730235600 | 313.8079 | -1.34 | -0.43 | 316.41229 | 317.08668 | 313.8079 | 0 |
| 1730149200 | 315.15112 | 4.02 | 1.29 | 312.45895 | 315.57916 | 311.70442 | 0 |
| 1729890000 | 311.13134 | 2.57 | 0.83 | 309.23481 | 311.83001 | 308.74612 | 0 |
| 1729803600 | 308.55813 | -2.05 | -0.66 | 310.14693 | 311.38754 | 308.52826 | 0 |
| 1729717200 | 310.60761 | 1.25 | 0.40 | 311.33551 | 311.56015 | 308.64201 | 0 |
