Hot Features
프리미엄
OMX Stockholm Technology GI (SX10GI)
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 |
|---|---|---|---|---|---|---|---|
| 1740520800 | 2660.1199 | -34.2 | -1.27 | 2681.5811 | 2689.7916 | 2646.6432 | 0 |
| 1740434400 | 2694.3238 | -25.79 | -0.95 | 2704.1619 | 2716.3822 | 2679.3876 | 0 |
| 1740175200 | 2720.1131 | -31.2 | -1.13 | 2754.1683 | 2769.4661 | 2719.855 | 0 |
| 1740088800 | 2751.3164 | 3.09 | 0.11 | 2740.8417 | 2760.8678 | 2734.2435 | 0 |
| 1740002400 | 2748.2294 | -44.05 | -1.58 | 2798.3589 | 2801.5048 | 2742.7338 | 0 |
| 1739916000 | 2792.2767 | 15.54 | 0.56 | 2788.0885 | 2807.3825 | 2771.5403 | 0 |
| 1739570400 | 2776.7357 | -9.31 | -0.33 | 2796.8191 | 2798.7882 | 2776.282 | 0 |
| 1739484000 | 2786.0488 | 25.65 | 0.93 | 2751.3281 | 2789.2837 | 2747.7485 | 0 |
| 1739397600 | 2760.395 | 1.64 | 0.06 | 2767.7319 | 2770.443 | 2736.1087 | 0 |
| 1739311200 | 2758.7523 | 16.41 | 0.60 | 2750.2271 | 2766.4333 | 2749.605 | 0 |
| 1739224800 | 2742.3462 | 20.58 | 0.76 | 2735.5178 | 2747.7478 | 2728.5346 | 0 |
| 1738965600 | 2721.7664 | -33.59 | -1.22 | 2739.8478 | 2749.5088 | 2714.2543 | 0 |
| 1738879200 | 2755.3571 | 32.9 | 1.21 | 2735.8881 | 2755.3571 | 2718.9543 | 0 |
| 1738792800 | 2722.4581 | -23.55 | -0.86 | 2723.5769 | 2726.1121 | 2710.2457 | 0 |
| 1738706400 | 2746.0121 | 12.84 | 0.47 | 2727.2002 | 2751.0453 | 2706.6601 | 0 |
| 1738620000 | 2733.1733 | -27.79 | -1.01 | 2696.5381 | 2740.4427 | 2684.8146 | 0 |
| 1738360800 | 2760.9659 | 153.18 | 5.87 | 2720.9621 | 2760.9659 | 2714.3049 | 0 |
| 1738274400 | 2607.7868 | 13.87 | 0.53 | 2591.502 | 2616.6702 | 2589.9993 | 0 |
| 1738188000 | 2593.9145 | 17.31 | 0.67 | 2596.3891 | 2611.6695 | 2590.842 | 0 |
| 1738101600 | 2576.6043 | 24.02 | 0.94 | 2553.6813 | 2587.0077 | 2553.6813 | 0 |
| 1738015200 | 2552.5823 | -37.26 | -1.44 | 2546.9398 | 2559.8966 | 2527.7555 | 0 |
| 1737756000 | 2589.8407 | 19.3 | 0.75 | 2597.4881 | 2600.4762 | 2580.7353 | 0 |
| 1737669600 | 2570.541 | 8.41 | 0.33 | 2554.6225 | 2574.7946 | 2541.8444 | 0 |
| 1737583200 | 2562.1346 | 38.09 | 1.51 | 2546.0781 | 2583.3651 | 2545.5976 | 0 |
| 1737496800 | 2524.0495 | 58.16 | 2.36 | 2501.5027 | 2524.6627 | 2499.1396 | 0 |
| 1737151200 | 2465.8907 | 24.77 | 1.01 | 2450.9971 | 2476.3094 | 2447.4024 | 0 |
| 1737064800 | 2441.1209 | 37.05 | 1.54 | 2427.9869 | 2450.4258 | 2425.041 | 0 |
| 1736978400 | 2404.0727 | 58.31 | 2.49 | 2351.0105 | 2406.6501 | 2351.0105 | 0 |
| 1736892000 | 2345.7584 | 23.98 | 1.03 | 2365.4889 | 2380.9151 | 2344.4089 | 0 |
| 1736805600 | 2321.7787 | -20.95 | -0.89 | 2333.3119 | 2337.7891 | 2302.9009 | 0 |
| 1736546400 | 2342.727 | -47 | -1.97 | 2380.1627 | 2393.734 | 2338.7677 | 0 |
| 1736373600 | 2389.7232 | -38.67 | -1.59 | 2424.3745 | 2426.8041 | 2384.8835 | 0 |
| 1736287200 | 2428.3909 | 52.77 | 2.22 | 2417.7275 | 2454.1569 | 2410.1257 | 0 |
| 1736200800 | 2375.6167 | 0 | 0.00 | 2375.6167 | 2375.6167 | 2375.6167 | 0 |
| 1735941600 | 2375.6167 | -25.95 | -1.08 | 2386.3107 | 2397.5844 | 2373.5347 | 0 |
| 1735855200 | 2401.5674 | 26.96 | 1.14 | 2395.1576 | 2411.9738 | 2384.304 | 0 |
| 1735682400 | 2374.6029 | 0 | 0.00 | 2374.6029 | 2374.6029 | 2374.6029 | 0 |
| 1735596000 | 2374.6029 | -16.57 | -0.69 | 2380.6432 | 2390.5356 | 2358.6314 | 0 |
| 1735336800 | 2391.1689 | 16.98 | 0.72 | 2382.9404 | 2406.8799 | 2382.9404 | 0 |
| 1735250400 | 2374.1934 | 0 | 0.00 | 2374.1934 | 2374.1934 | 2374.1934 | 0 |
| 1735077600 | 2374.1934 | 0 | 0.00 | 2374.1934 | 2374.1934 | 2374.1934 | 0 |
| 1734991200 | 2374.1934 | 5.04 | 0.21 | 2359.0255 | 2384.1637 | 2357.1818 | 0 |
| 1734732000 | 2369.1581 | 1.5 | 0.06 | 2356.9789 | 2377.0148 | 2329.1079 | 0 |
| 1734645600 | 2367.6538 | -37.29 | -1.55 | 2380.5467 | 2393.856 | 2363.8802 | 0 |
| 1734559200 | 2404.9433 | 27.64 | 1.16 | 2387.3581 | 2421.1765 | 2384.3664 | 0 |
| 1734472800 | 2377.2994 | -16.83 | -0.70 | 2391.0504 | 2400.2877 | 2377.2994 | 0 |
| 1734386400 | 2394.1274 | -17.85 | -0.74 | 2402.2042 | 2405.5204 | 2384.5124 | 0 |
| 1734127200 | 2411.9758 | -31.86 | -1.30 | 2449.713 | 2453.119 | 2409.6221 | 0 |
| 1734040800 | 2443.8323 | -6.75 | -0.28 | 2459.6305 | 2467.64 | 2438.917 | 0 |
| 1733954400 | 2450.5793 | 14.43 | 0.59 | 2433.992 | 2456.1015 | 2421.957 | 0 |
| 1733868000 | 2436.1446 | -15.14 | -0.62 | 2451.2422 | 2451.2422 | 2435.2754 | 0 |
| 1733781600 | 2451.2827 | 9.25 | 0.38 | 2455.9246 | 2467.5644 | 2442.1801 | 0 |
| 1733522400 | 2442.0371 | 30.02 | 1.24 | 2403.6949 | 2445.7631 | 2403.6949 | 0 |
| 1733436000 | 2412.0158 | 38.39 | 1.62 | 2385.5545 | 2421.1221 | 2384.1473 | 0 |
| 1733349600 | 2373.6261 | 115.94 | 5.14 | 2335.6682 | 2375.1655 | 2335.6682 | 0 |
| 1733263200 | 2257.6873 | 17.85 | 0.80 | 2246.535 | 2262.4478 | 2245.9985 | 0 |
| 1733176800 | 2239.8354 | 47.09 | 2.15 | 2188.7169 | 2242.7376 | 2188.7169 | 0 |
| 1732917600 | 2192.7502 | 39.26 | 1.82 | 2175.9166 | 2195.7031 | 2170.8601 | 0 |
| 1732744800 | 2153.4871 | -23.23 | -1.07 | 2175.3498 | 2177.1873 | 2152.0632 | 0 |
| 1732658400 | 2176.7183 | -15.93 | -0.73 | 2174.8876 | 2192.9342 | 2169.6538 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
