Hot Features
프리미엄
OMX Stockholm 60 PI (OMXS60PI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727211600 | 300.60852 | 0.44 | 0.15 | 302.37534 | 302.63396 | 299.21271 | 0 |
| 1727125200 | 300.17325 | 0.74 | 0.25 | 297.79924 | 301.06758 | 297.79271 | 0 |
| 1726866000 | 299.43135 | -1.45 | -0.48 | 299.9681 | 301.28712 | 298.83286 | 0 |
| 1726779600 | 300.88263 | 5.6 | 1.90 | 298.32051 | 301.65324 | 297.91241 | 0 |
| 1726693200 | 295.28588 | -1.58 | -0.53 | 295.43174 | 295.48787 | 294.49088 | 0 |
| 1726606800 | 296.86802 | 2.88 | 0.98 | 295.71718 | 297.55492 | 295.39605 | 0 |
| 1726520400 | 293.99093 | 0.26 | 0.09 | 293.83591 | 294.79809 | 292.90808 | 0 |
| 1726261200 | 293.73333 | 2.12 | 0.73 | 292.68271 | 293.9608 | 292.09892 | 0 |
| 1726174800 | 291.61672 | 2.59 | 0.90 | 294.37686 | 294.68686 | 290.33517 | 0 |
| 1726088400 | 289.02665 | -1.11 | -0.38 | 291.52182 | 292.09103 | 288.05446 | 0 |
| 1726002000 | 290.13878 | -1.18 | -0.40 | 291.59397 | 292.84605 | 289.35557 | 0 |
| 1725915600 | 291.3152 | 3.38 | 1.18 | 290.4012 | 291.94011 | 289.87163 | 0 |
| 1725656400 | 287.93173 | -2.72 | -0.94 | 288.41239 | 291.9393 | 287.66775 | 0 |
| 1725570000 | 290.65017 | -2.33 | -0.80 | 292.95107 | 293.26544 | 290.32633 | 0 |
| 1725483600 | 292.98472 | -3.97 | -1.34 | 293.81878 | 294.53969 | 292.33469 | 0 |
| 1725397200 | 296.95263 | -4.06 | -1.35 | 300.48096 | 301.21024 | 296.63359 | 0 |
| 1725051600 | 301.01294 | 0.91 | 0.30 | 300.64602 | 301.53169 | 300.56459 | 0 |
| 1724965200 | 300.09976 | 2.66 | 0.89 | 298.37972 | 300.44159 | 298.17083 | 0 |
| 1724878800 | 297.44473 | 0.72 | 0.24 | 296.86429 | 298.81617 | 296.43049 | 0 |
| 1724792400 | 296.72634 | -1.24 | -0.42 | 298.03891 | 298.60099 | 296.39783 | 0 |
| 1724706000 | 297.96306 | 0.94 | 0.32 | 296.74613 | 298.51058 | 296.56791 | 0 |
| 1724446800 | 297.02728 | 2.4 | 0.82 | 295.23399 | 297.87527 | 295.23399 | 0 |
| 1724360400 | 294.62509 | 2.11 | 0.72 | 293.83197 | 295.60327 | 293.23023 | 0 |
| 1724274000 | 292.5168 | -0.47 | -0.16 | 293.33869 | 294.21218 | 291.59954 | 0 |
| 1724187600 | 292.98799 | -1.39 | -0.47 | 294.6302 | 295.15356 | 292.80629 | 0 |
| 1724101200 | 294.3796 | 1.27 | 0.43 | 293.85015 | 294.437 | 293.3286 | 0 |
| 1723842000 | 293.10789 | 1.13 | 0.39 | 293.19198 | 293.9378 | 292.17304 | 0 |
| 1723755600 | 291.97978 | 3.32 | 1.15 | 290.01441 | 292.74176 | 288.88745 | 0 |
| 1723669200 | 288.66187 | 2.25 | 0.78 | 287.98699 | 288.99482 | 287.62981 | 0 |
| 1723582800 | 286.41611 | 1.37 | 0.48 | 286.59651 | 286.59651 | 284.13646 | 0 |
| 1723496400 | 285.05093 | 0.08 | 0.03 | 286.29018 | 286.39647 | 284.4273 | 0 |
| 1723237200 | 284.97474 | 1.28 | 0.45 | 285.07817 | 287.09247 | 283.89186 | 0 |
| 1723150800 | 283.69886 | 0.64 | 0.23 | 279.9966 | 284.16868 | 278.81957 | 0 |
| 1723064400 | 283.05694 | 5.07 | 1.82 | 281.05043 | 284.17345 | 280.79618 | 0 |
| 1722978000 | 277.99041 | -0.49 | -0.18 | 280.91538 | 282.00059 | 275.78013 | 0 |
| 1722891600 | 278.48509 | -6.81 | -2.39 | 273.677 | 279.11026 | 273.22703 | 0 |
| 1722632400 | 285.29983 | -9.15 | -3.11 | 289.04502 | 290.07648 | 284.77611 | 0 |
| 1722546000 | 294.4494 | -6.69 | -2.22 | 299.66734 | 300.27992 | 294.23435 | 0 |
| 1722459600 | 301.1359 | 1.53 | 0.51 | 301.89154 | 302.73664 | 300.64677 | 0 |
| 1722373200 | 299.60183 | 1.64 | 0.55 | 299.20397 | 300.15744 | 298.80259 | 0 |
| 1722286800 | 297.96634 | 0.17 | 0.06 | 299.47975 | 300.53282 | 297.96634 | 0 |
| 1722027600 | 297.79671 | 1.8 | 0.61 | 295.80549 | 298.22004 | 295.33146 | 0 |
| 1721941200 | 295.99371 | -1.2 | -0.40 | 293.85859 | 296.08755 | 291.9151 | 0 |
| 1721854800 | 297.19725 | -2.72 | -0.91 | 297.62878 | 298.32979 | 296.48349 | 0 |
| 1721768400 | 299.91993 | 0.03 | 0.01 | 299.15174 | 301.76864 | 298.89889 | 0 |
| 1721682000 | 299.8884 | 2.96 | 1.00 | 298.45155 | 301.40101 | 298.12092 | 0 |
| 1721422800 | 296.92894 | -3.61 | -1.20 | 299.33775 | 299.33775 | 296.92894 | 0 |
| 1721336400 | 300.54178 | 0.01 | 0.00 | 299.65269 | 302.36597 | 298.6299 | 0 |
| 1721250000 | 300.53285 | -1.43 | -0.47 | 300.03911 | 300.89637 | 297.91422 | 0 |
| 1721163600 | 301.95866 | 0.85 | 0.28 | 299.6952 | 302.14107 | 299.6952 | 0 |
| 1721077200 | 301.10762 | -3.31 | -1.09 | 302.58067 | 303.17808 | 300.55666 | 0 |
| 1720818000 | 304.42222 | 6.49 | 2.18 | 299.68615 | 304.68362 | 299.06784 | 0 |
| 1720731600 | 297.93232 | 3.17 | 1.08 | 295.27245 | 298.40289 | 294.94445 | 0 |
| 1720645200 | 294.76002 | 1.67 | 0.57 | 292.89626 | 294.76002 | 292.64246 | 0 |
| 1720558800 | 293.08726 | -2.9 | -0.98 | 295.46694 | 296.21204 | 292.68905 | 0 |
| 1720472400 | 295.98874 | 0.66 | 0.22 | 294.80786 | 296.70754 | 294.80786 | 0 |
| 1720213200 | 295.32454 | -0.22 | -0.07 | 297.51101 | 298.12349 | 294.76028 | 0 |
| 1720040400 | 295.54437 | 1.22 | 0.41 | 294.75806 | 297.1555 | 294.70163 | 0 |
| 1719954000 | 294.32375 | -2.9 | -0.97 | 295.35374 | 295.41883 | 293.37638 | 0 |
| 1719867600 | 297.21942 | 1.69 | 0.57 | 297.62557 | 297.62557 | 295.7533 | 0 |
| 1719608400 | 295.52478 | 1.63 | 0.55 | 295.56734 | 296.34163 | 294.53732 | 0 |
| 1719522000 | 293.897 | -0.56 | -0.19 | 294.51578 | 295.58085 | 293.76216 | 0 |
| 1719435600 | 294.45422 | 0.83 | 0.28 | 295.62066 | 297.05685 | 293.26089 | 0 |
| 1719349200 | 293.61964 | -3.95 | -1.33 | 295.66003 | 295.68065 | 293.31795 | 0 |
