Hot Features
프리미엄
OMX Stockholm Benchmark NI (OMXSBNI)
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 |
|---|---|---|---|---|---|---|---|
| 1742418000 | 2227.151 | -0.05 | -0.00 | 2220.0956 | 2230.727 | 2216.1284 | 0 |
| 1742331600 | 2227.1992 | 1.77 | 0.08 | 2233.8319 | 2244.0206 | 2217.6102 | 0 |
| 1742245200 | 2225.4281 | 3.24 | 0.15 | 2223.8572 | 2230.5415 | 2215.6761 | 0 |
| 1741986000 | 2222.1909 | 33.23 | 1.52 | 2193.2935 | 2222.7053 | 2189.8793 | 0 |
| 1741899600 | 2188.9563 | -5.98 | -0.27 | 2186.0412 | 2205.2618 | 2169.5671 | 0 |
| 1741813200 | 2194.9344 | 8.2 | 0.38 | 2201.0117 | 2217.286 | 2179.9594 | 0 |
| 1741726800 | 2186.73 | -47.02 | -2.11 | 2240.6866 | 2244.2638 | 2183.0073 | 0 |
| 1741640400 | 2233.7523 | -24.32 | -1.08 | 2261.3706 | 2262.6396 | 2230.0491 | 0 |
| 1741384800 | 2258.0747 | -2.22 | -0.10 | 2235.0002 | 2262.86 | 2225.8811 | 0 |
| 1741298400 | 2260.2898 | -3.79 | -0.17 | 2266.7828 | 2271.4671 | 2228.9009 | 0 |
| 1741212000 | 2264.0757 | 46.66 | 2.10 | 2264.9757 | 2276.843 | 2255.8792 | 0 |
| 1741125600 | 2217.419 | -74.87 | -3.27 | 2262.1471 | 2264.8898 | 2217.4045 | 0 |
| 1741039200 | 2292.2895 | 11.68 | 0.51 | 2292.4262 | 2308.8986 | 2276.3145 | 0 |
| 1740780000 | 2280.6061 | -12.27 | -0.54 | 2273.4463 | 2287.4928 | 2272.3274 | 0 |
| 1740693600 | 2292.8753 | -21.49 | -0.93 | 2297.942 | 2309.8702 | 2282.5502 | 0 |
| 1740607200 | 2314.3665 | 26.65 | 1.16 | 2306.26 | 2317.7561 | 2302.8354 | 0 |
| 1740520800 | 2287.7149 | 3.55 | 0.16 | 2286.5895 | 2296.7536 | 2280.1332 | 0 |
| 1740434400 | 2284.1627 | -9.06 | -0.40 | 2282.8193 | 2298.8332 | 2273.7008 | 0 |
| 1740175200 | 2293.2216 | -5.73 | -0.25 | 2303.5472 | 2315.6237 | 2288.8923 | 0 |
| 1740088800 | 2298.9482 | 10.27 | 0.45 | 2292.7165 | 2307.9189 | 2291.1641 | 0 |
| 1740002400 | 2288.683 | -42.65 | -1.83 | 2330.1648 | 2330.9621 | 2286.6046 | 0 |
| 1739916000 | 2331.337 | 26.83 | 1.16 | 2322.6331 | 2333.2118 | 2314.9092 | 0 |
| 1739570400 | 2304.5073 | -6.19 | -0.27 | 2310.738 | 2314.1921 | 2302.3051 | 0 |
| 1739484000 | 2310.6948 | 37.77 | 1.66 | 2289.1867 | 2310.9299 | 2284.8658 | 0 |
| 1739397600 | 2272.9258 | 6.71 | 0.30 | 2272.0724 | 2282.2858 | 2261.0935 | 0 |
| 1739311200 | 2266.2111 | 3.47 | 0.15 | 2260.0574 | 2267.2963 | 2254.2469 | 0 |
| 1739224800 | 2262.7435 | 16.59 | 0.74 | 2256.3107 | 2265.4442 | 2253.7922 | 0 |
| 1738965600 | 2246.1544 | -18.9 | -0.83 | 2265.2371 | 2267.5899 | 2243.4801 | 0 |
| 1738879200 | 2265.0572 | 35.01 | 1.57 | 2239.4732 | 2268.657 | 2236.446 | 0 |
| 1738792800 | 2230.0505 | -1.37 | -0.06 | 2223.6498 | 2230.0505 | 2213.6798 | 0 |
| 1738706400 | 2231.4252 | 2.55 | 0.11 | 2211.7046 | 2231.4252 | 2201.3769 | 0 |
| 1738620000 | 2228.8786 | -30.15 | -1.33 | 2212.6275 | 2231.9991 | 2203.6275 | 0 |
| 1738360800 | 2259.0264 | 2.66 | 0.12 | 2260.3735 | 2268.0575 | 2255.9441 | 0 |
| 1738274400 | 2256.3619 | 13.18 | 0.59 | 2249.2505 | 2256.7967 | 2243.2135 | 0 |
| 1738188000 | 2243.1864 | 19.02 | 0.86 | 2234.1904 | 2247.9548 | 2234.1558 | 0 |
| 1738101600 | 2224.1658 | -5.27 | -0.24 | 2232.9533 | 2249.6045 | 2223.6976 | 0 |
| 1738015200 | 2229.4348 | -15.85 | -0.71 | 2216.5805 | 2233.148 | 2213.2618 | 0 |
| 1737756000 | 2245.2876 | -4.59 | -0.20 | 2260.8774 | 2264.138 | 2239.604 | 0 |
| 1737669600 | 2249.879 | 25.87 | 1.16 | 2225.7252 | 2249.879 | 2220.7095 | 0 |
| 1737583200 | 2224.0122 | 8.33 | 0.38 | 2221.7705 | 2237.5299 | 2217.5045 | 0 |
| 1737496800 | 2215.6845 | 18.21 | 0.83 | 2200.8368 | 2215.6845 | 2199.7131 | 0 |
| 1737151200 | 2197.478 | 24.16 | 1.11 | 2179.2642 | 2204.0761 | 2179.1846 | 0 |
| 1737064800 | 2173.3215 | 16.97 | 0.79 | 2169.7819 | 2175.12 | 2162.047 | 0 |
| 1736978400 | 2156.354 | 46.35 | 2.20 | 2116.2841 | 2158.2251 | 2115.9301 | 0 |
| 1736892000 | 2110.0025 | 7.14 | 0.34 | 2122.805 | 2124.6401 | 2106.674 | 0 |
| 1736805600 | 2102.8638 | -12.59 | -0.60 | 2105.7654 | 2109.8248 | 2089.2683 | 0 |
| 1736546400 | 2115.4536 | -15.78 | -0.74 | 2134.0201 | 2141.1877 | 2113.2545 | 0 |
| 1736373600 | 2131.2328 | -6.9 | -0.32 | 2142.6666 | 2149.9303 | 2120.2752 | 0 |
| 1736287200 | 2138.1341 | 16.23 | 0.76 | 2137.8936 | 2156.8449 | 2128.6622 | 0 |
| 1736200800 | 2121.9071 | 0 | 0.00 | 2121.9071 | 2121.9071 | 2121.9071 | 0 |
| 1735941600 | 2121.9071 | -1.54 | -0.07 | 2122.7051 | 2130.9166 | 2117.1225 | 0 |
| 1735855200 | 2123.4434 | 24.78 | 1.18 | 2115.264 | 2123.4548 | 2102.4686 | 0 |
| 1735682400 | 2098.6605 | 0 | 0.00 | 2098.6605 | 2098.6605 | 2098.6605 | 0 |
| 1735596000 | 2098.6605 | -6.61 | -0.31 | 2098.6677 | 2107.9989 | 2087.1245 | 0 |
| 1735336800 | 2105.2686 | 18.33 | 0.88 | 2093.0383 | 2108.4301 | 2093.0383 | 0 |
| 1735250400 | 2086.9421 | 0 | 0.00 | 2086.9421 | 2086.9421 | 2086.9421 | 0 |
| 1735077600 | 2086.9421 | 0 | 0.00 | 2086.9421 | 2086.9421 | 2086.9421 | 0 |
| 1734991200 | 2086.9421 | -3.97 | -0.19 | 2082.91 | 2092.2933 | 2078.1845 | 0 |
| 1734732000 | 2090.9161 | -0.47 | -0.02 | 2076.2345 | 2092.6591 | 2056.37 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
