Hot Features
프리미엄
OMX Vilnius GI (OMXVGI)
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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 1064.3726 | 0 | 0.00 | 1064.3726 | 1064.3726 | 1064.3726 | 0 |
| 1734991200 | 1064.3726 | -2.38 | -0.22 | 1061.3965 | 1066.9272 | 1060.9819 | 0 |
| 1734732000 | 1066.7518 | 2.95 | 0.28 | 1063.9975 | 1066.7518 | 1061.08 | 0 |
| 1734645600 | 1063.8065 | -4.93 | -0.46 | 1067.0885 | 1067.5235 | 1063.4119 | 0 |
| 1734559200 | 1068.7402 | 4.34 | 0.41 | 1063.3843 | 1069.7304 | 1062.7719 | 0 |
| 1734472800 | 1064.3961 | 3.31 | 0.31 | 1063.0223 | 1064.4683 | 1060.6787 | 0 |
| 1734386400 | 1061.0885 | 2.33 | 0.22 | 1060.1769 | 1062.9813 | 1057.9375 | 0 |
| 1734127200 | 1058.7573 | 0.91 | 0.09 | 1058.2404 | 1059.3965 | 1056.433 | 0 |
| 1734040800 | 1057.8436 | 2.31 | 0.22 | 1057.3386 | 1058.0119 | 1054.2503 | 0 |
| 1733954400 | 1055.5333 | 0.5 | 0.05 | 1056.3288 | 1058.8219 | 1054.9672 | 0 |
| 1733868000 | 1055.0302 | -2.58 | -0.24 | 1056.4836 | 1058.6164 | 1054.7583 | 0 |
| 1733781600 | 1057.6086 | 4.4 | 0.42 | 1056.4269 | 1058.2647 | 1052.8925 | 0 |
| 1733522400 | 1053.2044 | 2.59 | 0.25 | 1049.4829 | 1054.6731 | 1049.4829 | 0 |
| 1733436000 | 1050.6152 | 4.53 | 0.43 | 1046.0698 | 1051.8095 | 1045.7481 | 0 |
| 1733349600 | 1046.0882 | 2.96 | 0.28 | 1042.7293 | 1046.7119 | 1041.6504 | 0 |
| 1733263200 | 1043.1308 | 3.48 | 0.33 | 1039.8161 | 1043.3409 | 1039.2629 | 0 |
| 1733176800 | 1039.648 | -0.17 | -0.02 | 1038.8418 | 1040.8732 | 1038.1706 | 0 |
| 1732917600 | 1039.8228 | 1.83 | 0.18 | 1036.5411 | 1040.19 | 1036.2836 | 0 |
| 1732744800 | 1037.9904 | -0.88 | -0.08 | 1039.0329 | 1040.4299 | 1036.9077 | 0 |
| 1732658400 | 1038.8712 | -2.04 | -0.20 | 1038.9393 | 1041.186 | 1037.9052 | 0 |
| 1732572000 | 1040.913 | -0.72 | -0.07 | 1040.3751 | 1042.6872 | 1039.9847 | 0 |
| 1732312800 | 1041.6334 | -0.81 | -0.08 | 1043.6892 | 1043.748 | 1039.4466 | 0 |
| 1732226400 | 1042.4402 | -2.46 | -0.24 | 1043.9747 | 1047.6982 | 1042.4402 | 0 |
| 1732140000 | 1044.9028 | 0.78 | 0.08 | 1044.8859 | 1046.0043 | 1042.6001 | 0 |
| 1732053600 | 1044.1179 | 0.24 | 0.02 | 1042.4152 | 1045.4232 | 1041.0235 | 0 |
| 1731967200 | 1043.8769 | -0.07 | -0.01 | 1043.4843 | 1045.0212 | 1040.4753 | 0 |
| 1731708000 | 1043.9504 | -0.46 | -0.04 | 1041.5764 | 1044.2276 | 1039.5435 | 0 |
| 1731621600 | 1044.4076 | 3.89 | 0.37 | 1039.359 | 1044.6552 | 1038.7141 | 0 |
| 1731535200 | 1040.518 | -0.49 | -0.05 | 1043.2362 | 1044.051 | 1037.0386 | 0 |
| 1731448800 | 1041.0096 | -0.14 | -0.01 | 1042.6666 | 1043.4029 | 1039.9955 | 0 |
| 1731362400 | 1041.1498 | -6.97 | -0.66 | 1047.3352 | 1048.0393 | 1039.7023 | 0 |
| 1731103200 | 1048.1162 | -1.09 | -0.10 | 1047.125 | 1049.7099 | 1046.8746 | 0 |
| 1731016800 | 1049.2054 | -0.38 | -0.04 | 1048.8275 | 1050.4677 | 1047.6548 | 0 |
| 1730930400 | 1049.5822 | -0.46 | -0.04 | 1049.01 | 1051.2647 | 1048.027 | 0 |
| 1730844000 | 1050.0462 | -2.8 | -0.27 | 1053.8799 | 1054.234 | 1049.9122 | 0 |
| 1730757600 | 1052.8454 | -1.16 | -0.11 | 1054.8218 | 1055.1855 | 1052.1604 | 0 |
| 1730494800 | 1054.0043 | 0 | 0.00 | 1054.0043 | 1054.0043 | 1054.0043 | 0 |
| 1730408400 | 1054.0043 | -0.18 | -0.02 | 1054.4 | 1056.1235 | 1052.7974 | 0 |
| 1730322000 | 1054.1794 | -0.89 | -0.08 | 1055.0826 | 1056.1084 | 1050.9387 | 0 |
| 1730235600 | 1055.0674 | -2.43 | -0.23 | 1048.4473 | 1057.4827 | 1048.4473 | 0 |
| 1730149200 | 1057.496 | -1.45 | -0.14 | 1058.0289 | 1060.6858 | 1056.8861 | 0 |
| 1729890000 | 1058.9425 | 0.35 | 0.03 | 1057.696 | 1060.1295 | 1057.1045 | 0 |
| 1729803600 | 1058.5953 | 0.18 | 0.02 | 1059.5112 | 1059.7362 | 1057.2624 | 0 |
| 1729717200 | 1058.4133 | 5.57 | 0.53 | 1053.669 | 1059.5163 | 1053.669 | 0 |
| 1729630800 | 1052.8409 | 3.56 | 0.34 | 1049.6832 | 1053.3901 | 1048.5446 | 0 |
| 1729544400 | 1049.2763 | 1.53 | 0.15 | 1047.0142 | 1052.3184 | 1046.0922 | 0 |
| 1729285200 | 1047.7494 | 3.85 | 0.37 | 1044.5424 | 1047.7494 | 1043.019 | 0 |
| 1729198800 | 1043.8979 | 1.36 | 0.13 | 1044.7575 | 1044.9245 | 1041.6106 | 0 |
| 1729112400 | 1042.5336 | 0.7 | 0.07 | 1042.3146 | 1042.7057 | 1039.1306 | 0 |
| 1729026000 | 1041.8362 | -1 | -0.10 | 1042.4353 | 1043.112 | 1038.6317 | 0 |
| 1728939600 | 1042.8332 | 2.8 | 0.27 | 1041.2965 | 1043.9464 | 1040.2755 | 0 |
| 1728680400 | 1040.0326 | 5.62 | 0.54 | 1035.5352 | 1041.0399 | 1035.378 | 0 |
| 1728594000 | 1034.4167 | 1.53 | 0.15 | 1036.4345 | 1037.3697 | 1032.676 | 0 |
| 1728507600 | 1032.8882 | 4.18 | 0.41 | 1027.4336 | 1033.4963 | 1027.0995 | 0 |
| 1728421200 | 1028.7105 | 7.74 | 0.76 | 1021.0084 | 1028.8092 | 1020.6945 | 0 |
| 1728334800 | 1020.9668 | 0.1 | 0.01 | 1019.6238 | 1021.5598 | 1017.1337 | 0 |
| 1728075600 | 1020.8696 | 5.43 | 0.53 | 1016.3269 | 1021.69 | 1016.3269 | 0 |
| 1727989200 | 1015.4395 | -2.68 | -0.26 | 1017.2298 | 1022.1941 | 1015.4395 | 0 |
| 1727902800 | 1018.119 | 0.16 | 0.02 | 1020.408 | 1021.4478 | 1016.3245 | 0 |
| 1727816400 | 1017.9598 | 6.92 | 0.68 | 1016.6639 | 1020.4669 | 1014.3568 | 0 |
| 1727730000 | 1011.0418 | 0.54 | 0.05 | 1010.5713 | 1011.3033 | 1009.5397 | 0 |
| 1727470800 | 1010.5008 | -1.62 | -0.16 | 1010.9925 | 1012.1667 | 1010.1663 | 0 |
| 1727384400 | 1012.1199 | 6.01 | 0.60 | 1006.2026 | 1012.1199 | 1005.1033 | 0 |
| 1727298000 | 1006.1109 | 1.51 | 0.15 | 1004.5502 | 1006.5054 | 1002.4227 | 0 |
