Hot Features
프리미엄
OMX Stockholm 30 Weekly Expiration (OMXS30WEEKEXP)
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 |
|---|---|---|---|---|---|---|---|
| 1744750800 | 2381.5783 | 55.55 | 2.39 | 2338.701 | 2381.5783 | 2338.701 | 0 |
| 1744664400 | 2326.0304 | 65.45 | 2.90 | 2277.5962 | 2327.9968 | 2277.5962 | 0 |
| 1744405200 | 2260.5768 | -30.83 | -1.35 | 2280.5726 | 2280.5726 | 2251.1305 | 0 |
| 1744318800 | 2291.4046 | 120.86 | 5.57 | 2175.765 | 2298.1104 | 2175.765 | 0 |
| 1744232400 | 2170.5431 | -85.59 | -3.79 | 2237.2548 | 2237.2548 | 2163.022 | 0 |
| 1744146000 | 2256.1331 | 69.44 | 3.18 | 2179.3905 | 2257.5873 | 2179.3905 | 0 |
| 1744059600 | 2186.6912 | -115.64 | -5.02 | 2287.2358 | 2287.2358 | 2175.4969 | 0 |
| 1743800400 | 2302.3309 | -85.21 | -3.57 | 2385.1595 | 2385.1595 | 2302.3309 | 0 |
| 1743714000 | 2387.5366 | -60.4 | -2.47 | 2478.6921 | 2478.6921 | 2382.4823 | 0 |
| 1743627600 | 2447.9387 | -56.35 | -2.25 | 2509.7751 | 2509.7751 | 2444.2284 | 0 |
| 1743541200 | 2504.2878 | 6.92 | 0.28 | 2494.0583 | 2507.9002 | 2494.0583 | 0 |
| 1743454800 | 2497.3656 | -41.91 | -1.65 | 2542.6737 | 2542.6737 | 2496.7988 | 0 |
| 1743195600 | 2539.2714 | -30.63 | -1.19 | 2572.8058 | 2572.8058 | 2539.2714 | 0 |
| 1743109200 | 2569.9047 | -43.7 | -1.67 | 2604.0309 | 2604.0309 | 2564.5283 | 0 |
| 1743022800 | 2613.6075 | -10.47 | -0.40 | 2641.3759 | 2641.3759 | 2607.0769 | 0 |
| 1742936400 | 2624.0751 | -9.28 | -0.35 | 2630.7627 | 2630.7809 | 2624.0751 | 0 |
| 1742850000 | 2633.3574 | 9.05 | 0.34 | 2629.3583 | 2634.0803 | 2628.8206 | 0 |
| 1742590800 | 2624.3069 | -42.34 | -1.59 | 2668.763 | 2668.763 | 2624.0429 | 0 |
| 1742504400 | 2666.6511 | -6.69 | -0.25 | 2677.9368 | 2678.3527 | 2663.0706 | 0 |
| 1742418000 | 2673.339 | -9.74 | -0.36 | 2685.5007 | 2685.5007 | 2669.2749 | 0 |
| 1742331600 | 2683.0756 | -4.54 | -0.17 | 2685.1902 | 2689.6026 | 2683.0756 | 0 |
| 1742245200 | 2687.6169 | 11.91 | 0.45 | 2682.3757 | 2689.2754 | 2681.8136 | 0 |
| 1741986000 | 2675.7095 | 28.08 | 1.06 | 2647.8407 | 2678.2129 | 2647.8407 | 0 |
| 1741899600 | 2647.6246 | -8.15 | -0.31 | 2656.4054 | 2656.4054 | 2639.0874 | 0 |
| 1741813200 | 2655.7715 | -11.75 | -0.44 | 2652.6717 | 2667.3113 | 2652.6717 | 0 |
| 1741726800 | 2667.5182 | -41.18 | -1.52 | 2710.5219 | 2710.5219 | 2667.5182 | 0 |
| 1741640400 | 2708.7009 | -6.89 | -0.25 | 2729.2127 | 2729.2127 | 2708.7009 | 0 |
| 1741384800 | 2715.5876 | -6.78 | -0.25 | 2733.0211 | 2733.0211 | 2712.0798 | 0 |
| 1741298400 | 2722.3689 | 7.24 | 0.27 | 2723.991 | 2725.5302 | 2715.3512 | 0 |
| 1741212000 | 2715.1298 | 43.55 | 1.63 | 2656.2449 | 2715.2154 | 2656.2449 | 0 |
| 1741125600 | 2671.5787 | -86.78 | -3.15 | 2744.7439 | 2744.7439 | 2668.1489 | 0 |
| 1741039200 | 2758.3635 | 36.12 | 1.33 | 2724.6962 | 2761.8566 | 2724.6962 | 0 |
| 1740780000 | 2722.2411 | -17.17 | -0.63 | 2741.9509 | 2741.9509 | 2721.3449 | 0 |
| 1740693600 | 2739.4158 | -14.07 | -0.51 | 2762.5043 | 2762.5043 | 2739.4158 | 0 |
| 1740607200 | 2753.4848 | 23.74 | 0.87 | 2724.7284 | 2756.3276 | 2724.7284 | 0 |
| 1740520800 | 2729.7488 | 15.66 | 0.58 | 2713.6223 | 2731.3971 | 2713.6223 | 0 |
| 1740434400 | 2714.0886 | -16.08 | -0.59 | 2724.2604 | 2724.9047 | 2714.0886 | 0 |
| 1740175200 | 2730.1649 | 1.98 | 0.07 | 2725.089 | 2738.5922 | 2725.089 | 0 |
| 1740088800 | 2728.189 | 13.86 | 0.51 | 2710.2331 | 2730.501 | 2710.2331 | 0 |
| 1740002400 | 2714.3279 | -39.06 | -1.42 | 2757.2755 | 2757.2755 | 2714.3279 | 0 |
| 1739916000 | 2753.3882 | 29.71 | 1.09 | 2743.2605 | 2754.9259 | 2743.2605 | 0 |
| 1739570400 | 2723.6781 | 2.09 | 0.08 | 2724.2489 | 2729.5605 | 2722.3674 | 0 |
| 1739484000 | 2721.5894 | 49.01 | 1.83 | 2678.9679 | 2722.9529 | 2678.9679 | 0 |
| 1739397600 | 2672.5818 | 17.58 | 0.66 | 2666.8697 | 2673.613 | 2666.1984 | 0 |
| 1739311200 | 2655.0001 | 1.89 | 0.07 | 2658.2867 | 2658.2867 | 2649.7064 | 0 |
| 1739224800 | 2653.112 | 0.45 | 0.02 | 2639.7546 | 2654.2428 | 2639.7546 | 0 |
| 1738965600 | 2652.6626 | -7.96 | -0.30 | 2665.7449 | 2665.7449 | 2652.6622 | 0 |
| 1738879200 | 2660.6262 | 32.6 | 1.24 | 2629.1086 | 2660.6262 | 2629.1086 | 0 |
| 1738792800 | 2628.0246 | -0.66 | -0.03 | 2638.4641 | 2639.5772 | 2627.9458 | 0 |
| 1738706400 | 2628.6828 | 8.63 | 0.33 | 2632.6362 | 2632.6362 | 2622.7733 | 0 |
| 1738620000 | 2620.0495 | -52.18 | -1.95 | 2670.536 | 2670.536 | 2620.0491 | 0 |
| 1738360800 | 2672.2323 | 15.68 | 0.59 | 2662.3118 | 2678.5931 | 2662.3118 | 0 |
| 1738274400 | 2656.5484 | -0.77 | -0.03 | 2657.3282 | 2657.3282 | 2650.7417 | 0 |
| 1738188000 | 2657.3232 | 11.83 | 0.45 | 2635.6304 | 2657.3232 | 2635.6304 | 0 |
| 1738101600 | 2645.4948 | 0.61 | 0.02 | 2646.9222 | 2650.8012 | 2640.3861 | 0 |
| 1738015200 | 2644.8834 | -23.04 | -0.86 | 2669.7343 | 2670.3682 | 2635.8489 | 0 |
| 1737756000 | 2667.9198 | 7.24 | 0.27 | 2672.6531 | 2681.53 | 2667.8962 | 0 |
| 1737669600 | 2660.6758 | 9.13 | 0.34 | 2647.9899 | 2661.1609 | 2640.2687 | 0 |
| 1737583200 | 2651.5475 | 17.71 | 0.67 | 2638.4182 | 2655.471 | 2638.4182 | 0 |
| 1737496800 | 2633.8368 | 13.3 | 0.51 | 2616.6846 | 2634.0895 | 2616.6846 | 0 |
| 1737151200 | 2620.5347 | 34.31 | 1.33 | 2585.8601 | 2620.5347 | 2585.8601 | 0 |
| 1737064800 | 2586.2212 | 22.37 | 0.87 | 2570.8323 | 2587.4545 | 2570.8323 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
