Hot Features
프리미엄
OMX Stockholm GI (OMXSGI)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 477.61497 | 4.84 | 1.02 | 475.04694 | 478.50151 | 471.76379 | 0 |
| 1732226400 | 472.77506 | 2.1 | 0.45 | 469.60148 | 472.99585 | 467.1769 | 0 |
| 1732140000 | 470.6702 | -2.53 | -0.53 | 476.36484 | 477.12789 | 470.58949 | 0 |
| 1732053600 | 473.19822 | -2.73 | -0.57 | 476.95415 | 477.54103 | 467.56415 | 0 |
| 1731967200 | 475.92387 | -1.93 | -0.40 | 477.8815 | 478.9674 | 473.79833 | 0 |
| 1731708000 | 477.85404 | -5.85 | -1.21 | 479.45369 | 482.60565 | 477.34592 | 0 |
| 1731621600 | 483.70225 | 3.6 | 0.75 | 481.06785 | 484.23563 | 479.78035 | 0 |
| 1731535200 | 480.09842 | -1.88 | -0.39 | 481.19404 | 482.84669 | 476.90329 | 0 |
| 1731448800 | 481.97981 | -11.63 | -2.36 | 488.64798 | 489.35508 | 481.42246 | 0 |
| 1731362400 | 493.60513 | 3.46 | 0.71 | 494.01445 | 496.05997 | 493.54586 | 0 |
| 1731103200 | 490.14379 | -2.87 | -0.58 | 491.01862 | 492.68855 | 487.74105 | 0 |
| 1731016800 | 493.01062 | 7.93 | 1.63 | 487.8673 | 494.85863 | 487.8673 | 0 |
| 1730930400 | 485.0819 | -4.45 | -0.91 | 496.24797 | 498.94817 | 485.0819 | 0 |
| 1730844000 | 489.52862 | -0.09 | -0.02 | 487.91492 | 490.59686 | 486.69501 | 0 |
| 1730757600 | 489.61877 | 2.73 | 0.56 | 489.46865 | 491.40096 | 488.56598 | 0 |
| 1730494800 | 486.88972 | 1.64 | 0.34 | 486.0237 | 488.42955 | 486.0237 | 0 |
| 1730408400 | 485.24594 | -5.58 | -1.14 | 487.16173 | 488.28503 | 484.15677 | 0 |
| 1730322000 | 490.82263 | -5.81 | -1.17 | 495.78467 | 496.72357 | 490.7678 | 0 |
| 1730235600 | 496.63278 | -2.66 | -0.53 | 500.96846 | 501.83076 | 496.63278 | 0 |
| 1730149200 | 499.29771 | 5.8 | 1.18 | 495.59615 | 500.17574 | 494.44709 | 0 |
| 1729890000 | 493.49899 | 3.54 | 0.72 | 489.85365 | 494.91059 | 489.53449 | 0 |
| 1729803600 | 489.96352 | -1.14 | -0.23 | 491.83144 | 493.93804 | 489.96352 | 0 |
| 1729717200 | 491.10774 | 0.57 | 0.12 | 491.77691 | 493.26233 | 488.81229 | 0 |
| 1729630800 | 490.54088 | -1.86 | -0.38 | 491.58361 | 491.58361 | 485.97801 | 0 |
| 1729544400 | 492.39921 | -4.19 | -0.84 | 496.05407 | 497.51373 | 491.86326 | 0 |
| 1729285200 | 496.58701 | 2.03 | 0.41 | 493.23617 | 497.28041 | 492.81328 | 0 |
| 1729198800 | 494.55432 | 0.49 | 0.10 | 496.15102 | 496.49132 | 494.0047 | 0 |
| 1729112400 | 494.06216 | -0.6 | -0.12 | 492.06156 | 494.84268 | 491.60259 | 0 |
| 1729026000 | 494.66096 | -2.53 | -0.51 | 500.47266 | 500.77402 | 494.12424 | 0 |
| 1728939600 | 497.18859 | 1.11 | 0.22 | 496.04575 | 497.18859 | 493.2119 | 0 |
| 1728680400 | 496.07441 | 4.08 | 0.83 | 492.41395 | 496.74184 | 491.75647 | 0 |
| 1728594000 | 491.9982 | -5.51 | -1.11 | 496.48613 | 496.48613 | 489.4722 | 0 |
| 1728507600 | 497.50453 | 1.84 | 0.37 | 494.54303 | 497.91064 | 494.54303 | 0 |
| 1728421200 | 495.66671 | -2.71 | -0.54 | 495.085 | 497.51686 | 493.71496 | 0 |
| 1728334800 | 498.3796 | -2 | -0.40 | 498.49323 | 499.24233 | 495.78493 | 0 |
| 1728075600 | 500.37562 | 2.14 | 0.43 | 498.9163 | 502.46166 | 498.13226 | 0 |
| 1727989200 | 498.23394 | -4.44 | -0.88 | 502.06298 | 502.17246 | 497.36511 | 0 |
| 1727902800 | 502.67209 | 0.58 | 0.12 | 502.10422 | 502.72976 | 499.59082 | 0 |
| 1727816400 | 502.08763 | -3.39 | -0.67 | 506.05353 | 508.22325 | 500.8909 | 0 |
| 1727730000 | 505.48046 | -1.69 | -0.33 | 508.58678 | 508.76444 | 503.67252 | 0 |
| 1727470800 | 507.16832 | -0.24 | -0.05 | 507.8635 | 508.06018 | 505.29986 | 0 |
| 1727384400 | 507.40888 | 6.87 | 1.37 | 505.11125 | 508.93281 | 503.61677 | 0 |
| 1727298000 | 500.54363 | 3.37 | 0.68 | 498.89731 | 501.02698 | 498.74715 | 0 |
| 1727211600 | 497.17206 | -1.29 | -0.26 | 501.29455 | 501.29455 | 494.91844 | 0 |
| 1727125200 | 498.4628 | 1.14 | 0.23 | 494.60007 | 499.96691 | 494.56591 | 0 |
| 1726866000 | 497.32044 | -1.89 | -0.38 | 498.06639 | 500.19105 | 496.30915 | 0 |
| 1726779600 | 499.20692 | 9 | 1.84 | 495.0771 | 500.15178 | 494.89865 | 0 |
| 1726693200 | 490.20328 | -3.33 | -0.67 | 490.84827 | 490.84827 | 489.26642 | 0 |
| 1726606800 | 493.52878 | 3.73 | 0.76 | 492.38324 | 494.65734 | 492.06347 | 0 |
| 1726520400 | 489.79997 | 0.23 | 0.05 | 489.42957 | 491.25278 | 488.04643 | 0 |
| 1726261200 | 489.56668 | 4.31 | 0.89 | 487.32178 | 489.88232 | 486.59397 | 0 |
| 1726174800 | 485.26098 | 5.29 | 1.10 | 488.88418 | 489.44534 | 482.84676 | 0 |
| 1726088400 | 479.9671 | -2.64 | -0.55 | 484.81258 | 485.77044 | 478.47128 | 0 |
| 1726002000 | 482.60248 | -0.81 | -0.17 | 484.71483 | 486.95949 | 481.14967 | 0 |
| 1725915600 | 483.41058 | 5.6 | 1.17 | 481.93938 | 484.39827 | 481.3968 | 0 |
| 1725656400 | 477.80725 | -3.94 | -0.82 | 478.29312 | 484.62911 | 477.50375 | 0 |
| 1725570000 | 481.74985 | -3.81 | -0.78 | 485.30996 | 485.73401 | 481.37561 | 0 |
| 1725483600 | 485.5594 | -5.69 | -1.16 | 486.51793 | 487.75241 | 484.01012 | 0 |
| 1725397200 | 491.24628 | -7.69 | -1.54 | 497.53182 | 498.6204 | 490.81642 | 0 |
| 1725051600 | 498.93944 | 2.26 | 0.45 | 497.85842 | 499.53324 | 497.85842 | 0 |
| 1724965200 | 496.68063 | 3.61 | 0.73 | 494.57585 | 497.14447 | 494.14267 | 0 |
| 1724878800 | 493.07419 | 1.32 | 0.27 | 491.96405 | 495.44465 | 491.38827 | 0 |
| 1724792400 | 491.75591 | -2.1 | -0.43 | 494.07495 | 494.70263 | 491.52261 | 0 |
| 1724706000 | 493.86013 | 1.06 | 0.21 | 492.39594 | 494.67099 | 491.95547 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
