Hot Features
프리미엄
OMX Stockholm PI (OMXSPI)
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 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 863.84711 | 39.62 | 4.81 | 887.1485 | 890.16718 | 863.8398 | 0 |
| 1744232400 | 824.22463 | -27.21 | -3.20 | 832.42522 | 835.25885 | 811.11144 | 0 |
| 1744146000 | 851.43256 | 19.14 | 2.30 | 844.14827 | 862.49776 | 838.131 | 0 |
| 1744059600 | 832.29254 | -42.11 | -4.82 | 824.39876 | 875.81624 | 813.09866 | 0 |
| 1743800400 | 874.40692 | -38.73 | -4.24 | 911.89678 | 913.2057 | 863.21624 | 0 |
| 1743714000 | 913.13737 | -32.34 | -3.42 | 921.03798 | 931.44587 | 910.55202 | 0 |
| 1743627600 | 945.4726 | -8.97 | -0.94 | 941.27474 | 945.4726 | 930.25817 | 0 |
| 1743541200 | 954.4391 | 9.23 | 0.98 | 948.65356 | 956.54978 | 946.21566 | 0 |
| 1743454800 | 945.20811 | -16.51 | -1.72 | 950.20159 | 950.6697 | 941.43253 | 0 |
| 1743195600 | 961.71838 | -8.71 | -0.90 | 966.02226 | 970.00396 | 957.09826 | 0 |
| 1743109200 | 970.42516 | -11.05 | -1.13 | 973.88201 | 973.88201 | 963.02467 | 0 |
| 1743022800 | 981.47998 | -14.67 | -1.47 | 998.60626 | 998.60626 | 980.72814 | 0 |
| 1742936400 | 996.14935 | 2.71 | 0.27 | 993.11679 | 996.42107 | 985.70135 | 0 |
| 1742850000 | 993.43767 | 0.41 | 0.04 | 999.89653 | 999.98036 | 989.5044 | 0 |
| 1742590800 | 993.03012 | -14.11 | -1.40 | 1001.9042 | 1002.2677 | 989.45863 | 0 |
| 1742504400 | 1007.1409 | -2.3 | -0.23 | 1010.3487 | 1014.4853 | 998.6085 | 0 |
| 1742418000 | 1009.4422 | 0.49 | 0.05 | 1005.8423 | 1010.6053 | 1004.0175 | 0 |
| 1742331600 | 1008.9484 | 1.01 | 0.10 | 1012.0252 | 1016.3083 | 1005.04 | 0 |
| 1742245200 | 1007.9397 | 1.84 | 0.18 | 1006.4599 | 1009.9231 | 1003.8217 | 0 |
| 1741986000 | 1006.1003 | 16.36 | 1.65 | 992.16254 | 1006.1658 | 991.15751 | 0 |
| 1741899600 | 989.73922 | -3.11 | -0.31 | 989.88826 | 997.11704 | 981.92002 | 0 |
| 1741813200 | 992.8523 | 3.81 | 0.39 | 996.19874 | 1002.6033 | 986.32731 | 0 |
| 1741726800 | 989.0409 | -20.8 | -2.06 | 1012.5439 | 1014.7378 | 987.93072 | 0 |
| 1741640400 | 1009.8388 | -10.53 | -1.03 | 1021.4605 | 1022.9268 | 1008.6913 | 0 |
| 1741384800 | 1020.3639 | -0.95 | -0.09 | 1010.0292 | 1022.3678 | 1006.2423 | 0 |
| 1741298400 | 1021.3111 | -2.24 | -0.22 | 1025.7874 | 1027.0021 | 1008.4277 | 0 |
| 1741212000 | 1023.5525 | 19.74 | 1.97 | 1026.3391 | 1029.9614 | 1020.236 | 0 |
| 1741125600 | 1003.8153 | -33.69 | -3.25 | 1024.2036 | 1025.6024 | 1003.8153 | 0 |
| 1741039200 | 1037.5007 | 4.69 | 0.45 | 1038.1333 | 1044.7553 | 1031.3268 | 0 |
| 1740780000 | 1032.8097 | -5.37 | -0.52 | 1030.3792 | 1035.5126 | 1029.0512 | 0 |
| 1740693600 | 1038.1777 | -9.91 | -0.95 | 1040.7607 | 1045.7521 | 1034.0976 | 0 |
| 1740607200 | 1048.0837 | 11.77 | 1.14 | 1044.1024 | 1049.7397 | 1043.5079 | 0 |
| 1740520800 | 1036.3097 | 1.13 | 0.11 | 1036.3241 | 1040.8132 | 1033.2986 | 0 |
| 1740434400 | 1035.1758 | -3.87 | -0.37 | 1034.3237 | 1041.3934 | 1030.7802 | 0 |
| 1740175200 | 1039.0497 | -2.71 | -0.26 | 1043.8994 | 1049.6181 | 1037.1559 | 0 |
| 1740088800 | 1041.7614 | 3.78 | 0.36 | 1039.632 | 1046.2765 | 1039.0893 | 0 |
| 1740002400 | 1037.9839 | -19.59 | -1.85 | 1057.5187 | 1057.8768 | 1037.0451 | 0 |
| 1739916000 | 1057.5712 | 11.5 | 1.10 | 1054.6126 | 1058.3928 | 1050.8985 | 0 |
| 1739570400 | 1046.074 | -1.36 | -0.13 | 1047.7862 | 1049.5247 | 1045.2405 | 0 |
| 1739484000 | 1047.4305 | 16.9 | 1.64 | 1037.7237 | 1047.4305 | 1035.6639 | 0 |
| 1739397600 | 1030.5259 | 2.22 | 0.22 | 1031.1058 | 1035.0372 | 1025.9741 | 0 |
| 1739311200 | 1028.303 | 1.42 | 0.14 | 1026.3807 | 1028.857 | 1023.5568 | 0 |
| 1739224800 | 1026.8875 | 7.17 | 0.70 | 1024.4155 | 1027.9453 | 1023.3902 | 0 |
| 1738965600 | 1019.7165 | -8.63 | -0.84 | 1028.5837 | 1029.3035 | 1018.5361 | 0 |
| 1738879200 | 1028.3469 | 14.04 | 1.38 | 1017.3059 | 1029.8304 | 1016.2718 | 0 |
| 1738792800 | 1014.3044 | 0.35 | 0.03 | 1010.7697 | 1014.3044 | 1006.65 | 0 |
| 1738706400 | 1013.9517 | 1.5 | 0.15 | 1005.6463 | 1013.9517 | 1001.1049 | 0 |
| 1738620000 | 1012.4544 | -13.35 | -1.30 | 1004.2664 | 1013.489 | 1000.463 | 0 |
| 1738360800 | 1025.8013 | 1.25 | 0.12 | 1025.8887 | 1029.2262 | 1024.1754 | 0 |
| 1738274400 | 1024.5471 | 6.54 | 0.64 | 1021.2108 | 1024.5471 | 1018.786 | 0 |
| 1738188000 | 1018.006 | 8.34 | 0.83 | 1015.1141 | 1020.5129 | 1014.38 | 0 |
| 1738101600 | 1009.6638 | -0.91 | -0.09 | 1011.0378 | 1019.2004 | 1009.0421 | 0 |
| 1738015200 | 1010.5713 | -6.47 | -0.64 | 1004.5716 | 1012.0264 | 1003.6293 | 0 |
| 1737756000 | 1017.0391 | -2.11 | -0.21 | 1024.5827 | 1025.7171 | 1014.8036 | 0 |
| 1737669600 | 1019.149 | 11.77 | 1.17 | 1007.9323 | 1019.149 | 1006.3799 | 0 |
| 1737583200 | 1007.382 | 3.79 | 0.38 | 1006.4676 | 1013.1692 | 1004.6063 | 0 |
| 1737496800 | 1003.5924 | 9.02 | 0.91 | 995.74929 | 1003.5924 | 995.3356 | 0 |
| 1737151200 | 994.57013 | 9.36 | 0.95 | 987.64789 | 997.57937 | 987.64789 | 0 |
| 1737064800 | 985.20739 | 7.16 | 0.73 | 983.91758 | 985.71612 | 980.5242 | 0 |
| 1736978400 | 978.04321 | 21.83 | 2.28 | 959.90034 | 978.63065 | 959.7206 | 0 |
| 1736892000 | 956.2157 | 4.33 | 0.46 | 960.76558 | 962.62912 | 954.90159 | 0 |
| 1736805600 | 951.88085 | -6.62 | -0.69 | 954.76091 | 955.47987 | 946.84779 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
