Hot Features
프리미엄
OMX Stockholm Technology PI (SX10PI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1594.435 | -80.56 | -4.81 | 1605.6605 | 1611.603 | 1563.4102 | 0 |
| 1744318800 | 1674.9905 | 78.86 | 4.94 | 1727.6525 | 1730.9468 | 1674.8514 | 0 |
| 1744232400 | 1596.1276 | -66.05 | -3.97 | 1620.205 | 1625.071 | 1575.7032 | 0 |
| 1744146000 | 1662.1821 | 46.73 | 2.89 | 1644.4294 | 1686.2115 | 1634.4728 | 0 |
| 1744059600 | 1615.4539 | -93.06 | -5.45 | 1613.7675 | 1718.1466 | 1584.798 | 0 |
| 1743800400 | 1708.5105 | -48.33 | -2.75 | 1766.6786 | 1778.9562 | 1681.6322 | 0 |
| 1743714000 | 1756.8376 | -102.57 | -5.52 | 1805.7856 | 1823.5148 | 1756.8376 | 0 |
| 1743627600 | 1859.4085 | -9.22 | -0.49 | 1845.3809 | 1859.4085 | 1826.7821 | 0 |
| 1743541200 | 1868.6308 | 21.09 | 1.14 | 1854.3548 | 1879.4587 | 1852.7367 | 0 |
| 1743454800 | 1847.5396 | 7.79 | 0.42 | 1867.9792 | 1867.9792 | 1830.5218 | 0 |
| 1743195600 | 1839.7516 | -24.42 | -1.31 | 1854.7087 | 1860.2672 | 1827.2939 | 0 |
| 1743109200 | 1864.1699 | -15.58 | -0.83 | 1864.2802 | 1865.8467 | 1845.4803 | 0 |
| 1743022800 | 1879.7546 | -48.54 | -2.52 | 1936.8313 | 1936.8313 | 1876.46 | 0 |
| 1742936400 | 1928.2934 | 7.04 | 0.37 | 1923.7191 | 1928.2934 | 1898.776 | 0 |
| 1742850000 | 1921.2579 | 6 | 0.31 | 1933.32 | 1933.32 | 1907.9997 | 0 |
| 1742590800 | 1915.2563 | -27.1 | -1.40 | 1925.3062 | 1925.7256 | 1901.6957 | 0 |
| 1742504400 | 1942.3583 | 2.94 | 0.15 | 1941.4742 | 1958.5552 | 1917.635 | 0 |
| 1742418000 | 1939.4206 | 17.1 | 0.89 | 1928.8163 | 1946.317 | 1922.1262 | 0 |
| 1742331600 | 1922.3197 | -14.7 | -0.76 | 1939.7373 | 1949.5175 | 1908.784 | 0 |
| 1742245200 | 1937.02 | 9.02 | 0.47 | 1928.101 | 1941.8233 | 1923.5044 | 0 |
| 1741986000 | 1927.9954 | 39.19 | 2.07 | 1893.8708 | 1927.9954 | 1890.5095 | 0 |
| 1741899600 | 1888.8034 | 1.14 | 0.06 | 1881.8567 | 1906.4558 | 1873.465 | 0 |
| 1741813200 | 1887.6665 | 23.43 | 1.26 | 1880.4669 | 1909.7833 | 1874.4091 | 0 |
| 1741726800 | 1864.2329 | -60.91 | -3.16 | 1936.6974 | 1937.6562 | 1850.8949 | 0 |
| 1741640400 | 1925.1394 | -32.41 | -1.66 | 1965.3579 | 1973.7355 | 1918.0819 | 0 |
| 1741384800 | 1957.5542 | -12.25 | -0.62 | 1954.4225 | 1967.6543 | 1946.2089 | 0 |
| 1741298400 | 1969.8045 | -29.18 | -1.46 | 2003.1286 | 2006.4401 | 1943.5763 | 0 |
| 1741212000 | 1998.9876 | 57.07 | 2.94 | 2000.2452 | 2014.3689 | 1992.2632 | 0 |
| 1741125600 | 1941.917 | -78.9 | -3.90 | 1995.456 | 1995.456 | 1941.917 | 0 |
| 1741039200 | 2020.8209 | -2.31 | -0.11 | 2031.6665 | 2043.1458 | 2017.7179 | 0 |
| 1740780000 | 2023.1279 | -15.38 | -0.75 | 2013.2077 | 2032.0681 | 2013.2077 | 0 |
| 1740693600 | 2038.5088 | -29.5 | -1.43 | 2049.1837 | 2058.7945 | 2030.2153 | 0 |
| 1740607200 | 2068.0114 | 27.85 | 1.37 | 2060.2751 | 2077.1851 | 2060.0996 | 0 |
| 1740520800 | 2040.1611 | -26.23 | -1.27 | 2056.6207 | 2062.9176 | 2029.8253 | 0 |
| 1740434400 | 2066.3935 | -19.78 | -0.95 | 2073.9389 | 2083.3111 | 2054.9382 | 0 |
| 1740175200 | 2086.1725 | -23.93 | -1.13 | 2114.4514 | 2124.0234 | 2085.9744 | 0 |
| 1740088800 | 2110.1036 | 2.37 | 0.11 | 2102.0702 | 2117.429 | 2097.0097 | 0 |
| 1740002400 | 2107.7361 | -33.78 | -1.58 | 2146.1826 | 2148.5953 | 2103.5213 | 0 |
| 1739916000 | 2141.5179 | 11.92 | 0.56 | 2138.3057 | 2153.1032 | 2125.6142 | 0 |
| 1739570400 | 2129.5988 | -7.14 | -0.33 | 2144.5897 | 2146.5118 | 2129.2509 | 0 |
| 1739484000 | 2136.7414 | 19.67 | 0.93 | 2109.7094 | 2139.2224 | 2107.3673 | 0 |
| 1739397600 | 2117.0664 | 1.26 | 0.06 | 2122.6934 | 2124.7725 | 2098.4402 | 0 |
| 1739311200 | 2115.8066 | 12.58 | 0.60 | 2110.8173 | 2121.6975 | 2108.7911 | 0 |
| 1739224800 | 2103.224 | 15.78 | 0.76 | 2098.9052 | 2107.3667 | 2092.6313 | 0 |
| 1738965600 | 2087.4404 | -25.76 | -1.22 | 2101.2257 | 2108.7174 | 2081.6792 | 0 |
| 1738879200 | 2113.2027 | 25.23 | 1.21 | 2098.271 | 2113.2027 | 2085.2838 | 0 |
| 1738792800 | 2087.9708 | -18.06 | -0.86 | 2088.829 | 2090.7734 | 2078.6048 | 0 |
| 1738706400 | 2106.0356 | 9.85 | 0.47 | 2091.6079 | 2109.8957 | 2075.8548 | 0 |
| 1738620000 | 2096.1889 | -21.32 | -1.01 | 2068.0918 | 2101.7642 | 2059.1005 | 0 |
| 1738360800 | 2117.5042 | 117.48 | 5.87 | 2086.8236 | 2117.5042 | 2081.7179 | 0 |
| 1738274400 | 2000.0246 | 10.64 | 0.53 | 1987.2407 | 2006.8376 | 1986.3826 | 0 |
| 1738188000 | 1989.3853 | 13.28 | 0.67 | 1991.2832 | 2003.0024 | 1987.0289 | 0 |
| 1738101600 | 1976.1094 | 18.42 | 0.94 | 1958.5287 | 1984.0882 | 1958.5287 | 0 |
| 1738015200 | 1957.6859 | -28.58 | -1.44 | 1953.3584 | 1963.2956 | 1938.6451 | 0 |
| 1737756000 | 1986.2609 | 14.8 | 0.75 | 1992.1261 | 1994.4178 | 1979.2776 | 0 |
| 1737669600 | 1971.4592 | 6.45 | 0.33 | 1959.2506 | 1974.7214 | 1949.4505 | 0 |
| 1737583200 | 1965.0119 | 29.21 | 1.51 | 1950.1496 | 1981.2945 | 1950.1496 | 0 |
| 1737496800 | 1935.8028 | 44.6 | 2.36 | 1918.5107 | 1936.2731 | 1916.6984 | 0 |
| 1737151200 | 1891.1983 | 19 | 1.01 | 1879.7758 | 1899.1888 | 1877.0188 | 0 |
| 1737064800 | 1872.2013 | 28.41 | 1.54 | 1862.1283 | 1879.3377 | 1859.8689 | 0 |
| 1736978400 | 1843.7874 | 44.72 | 2.49 | 1803.0917 | 1845.7641 | 1803.0917 | 0 |
| 1736892000 | 1799.0637 | 18.39 | 1.03 | 1814.1958 | 1826.0269 | 1798.0287 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
