Hot Features
프리미엄
OMX Stockholm Non-life Insurance GI (SX303020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744059600 | 1213.3371 | -72.92 | -5.67 | 1213.3371 | 1213.3371 | 1213.3371 | 0 |
| 1743800400 | 1286.2535 | -51.96 | -3.88 | 1286.2535 | 1286.2535 | 1286.2535 | 0 |
| 1743714000 | 1338.2096 | -11.53 | -0.85 | 1338.2096 | 1338.2096 | 1338.2096 | 0 |
| 1743627600 | 1349.7361 | -12.06 | -0.89 | 1349.7361 | 1349.7361 | 1349.7361 | 0 |
| 1743541200 | 1361.7914 | 8.63 | 0.64 | 1361.7914 | 1361.7914 | 1361.7914 | 0 |
| 1743454800 | 1353.1623 | -0.87 | -0.06 | 1353.1623 | 1353.1623 | 1353.1623 | 0 |
| 1743195600 | 1354.0353 | 3.02 | 0.22 | 1354.0353 | 1354.0353 | 1354.0353 | 0 |
| 1743109200 | 1351.013 | 19.76 | 1.48 | 1351.013 | 1351.013 | 1351.013 | 0 |
| 1743022800 | 1331.2563 | -6.5 | -0.49 | 1331.2563 | 1331.2563 | 1331.2563 | 0 |
| 1742936400 | 1337.752 | -3.65 | -0.27 | 1337.752 | 1337.752 | 1337.752 | 0 |
| 1742850000 | 1341.4013 | 0.62 | 0.05 | 1341.4013 | 1341.4013 | 1341.4013 | 0 |
| 1742590800 | 1340.7781 | -20.92 | -1.54 | 1340.7781 | 1340.7781 | 1340.7781 | 0 |
| 1742504400 | 1361.6976 | 0.18 | 0.01 | 1361.6976 | 1361.6976 | 1361.6976 | 0 |
| 1742418000 | 1361.5177 | 14.68 | 1.09 | 1361.5177 | 1361.5177 | 1361.5177 | 0 |
| 1742331600 | 1346.8335 | -3.38 | -0.25 | 1346.8335 | 1346.8335 | 1346.8335 | 0 |
| 1742245200 | 1350.2163 | 10.15 | 0.76 | 1350.2163 | 1350.2163 | 1350.2163 | 0 |
| 1741986000 | 1340.0681 | 15.84 | 1.20 | 1340.0681 | 1340.0681 | 1340.0681 | 0 |
| 1741899600 | 1324.2274 | 14.78 | 1.13 | 1324.2274 | 1324.2274 | 1324.2274 | 0 |
| 1741813200 | 1309.4502 | 1.33 | 0.10 | 1309.4502 | 1309.4502 | 1309.4502 | 0 |
| 1741726800 | 1308.117 | -8.72 | -0.66 | 1308.117 | 1308.117 | 1308.117 | 0 |
| 1741640400 | 1316.8356 | -15.04 | -1.13 | 1316.8356 | 1316.8356 | 1316.8356 | 0 |
| 1741384800 | 1331.8732 | -7.83 | -0.58 | 1331.8732 | 1331.8732 | 1331.8732 | 0 |
| 1741298400 | 1339.7052 | 5.34 | 0.40 | 1339.7052 | 1339.7052 | 1339.7052 | 0 |
| 1741212000 | 1334.3692 | 16.82 | 1.28 | 1334.3692 | 1334.3692 | 1334.3692 | 0 |
| 1741125600 | 1317.552 | -29.72 | -2.21 | 1317.552 | 1317.552 | 1317.552 | 0 |
| 1741039200 | 1347.2737 | 2.4 | 0.18 | 1347.2737 | 1347.2737 | 1347.2737 | 0 |
| 1740780000 | 1344.8708 | -1.43 | -0.11 | 1344.8708 | 1344.8708 | 1344.8708 | 0 |
| 1740693600 | 1346.3056 | -0.72 | -0.05 | 1346.3056 | 1346.3056 | 1346.3056 | 0 |
| 1740607200 | 1347.023 | 16.39 | 1.23 | 1347.023 | 1347.023 | 1347.023 | 0 |
| 1740520800 | 1330.6358 | 20.28 | 1.55 | 1330.6358 | 1330.6358 | 1330.6358 | 0 |
| 1740434400 | 1310.355 | 13.6 | 1.05 | 1310.355 | 1310.355 | 1310.355 | 0 |
| 1740175200 | 1296.7517 | -5.57 | -0.43 | 1296.7517 | 1296.7517 | 1296.7517 | 0 |
| 1740088800 | 1302.3194 | 9.23 | 0.71 | 1302.3194 | 1302.3194 | 1302.3194 | 0 |
| 1740002400 | 1293.0881 | -7.64 | -0.59 | 1293.0881 | 1293.0881 | 1293.0881 | 0 |
| 1739916000 | 1300.7267 | 4.61 | 0.36 | 1300.7267 | 1300.7267 | 1300.7267 | 0 |
| 1739570400 | 1296.1155 | -1.99 | -0.15 | 1296.1155 | 1296.1155 | 1296.1155 | 0 |
| 1739484000 | 1298.1008 | 16.79 | 1.31 | 1298.1008 | 1298.1008 | 1298.1008 | 0 |
| 1739397600 | 1281.3121 | -1.35 | -0.11 | 1281.3121 | 1281.3121 | 1281.3121 | 0 |
| 1739311200 | 1282.6611 | 4.93 | 0.39 | 1282.6611 | 1282.6611 | 1282.6611 | 0 |
| 1739224800 | 1277.7297 | -16.38 | -1.27 | 1277.7297 | 1277.7297 | 1277.7297 | 0 |
| 1738965600 | 1294.1123 | -69.55 | -5.10 | 1294.1123 | 1294.1123 | 1294.1123 | 0 |
| 1738879200 | 1363.6627 | 58.56 | 4.49 | 1363.6627 | 1363.6627 | 1363.6627 | 0 |
| 1738792800 | 1305.1077 | 0.96 | 0.07 | 1305.1077 | 1305.1077 | 1305.1077 | 0 |
| 1738706400 | 1304.1512 | 1.99 | 0.15 | 1304.1512 | 1304.1512 | 1304.1512 | 0 |
| 1738620000 | 1302.1569 | -25.86 | -1.95 | 1302.1569 | 1302.1569 | 1302.1569 | 0 |
| 1738360800 | 1328.0144 | -3.74 | -0.28 | 1328.0144 | 1328.0144 | 1328.0144 | 0 |
| 1738274400 | 1331.7539 | -0.17 | -0.01 | 1331.7539 | 1331.7539 | 1331.7539 | 0 |
| 1738188000 | 1331.9287 | 15.57 | 1.18 | 1331.9287 | 1331.9287 | 1331.9287 | 0 |
| 1738101600 | 1316.3551 | -5.08 | -0.38 | 1316.3551 | 1316.3551 | 1316.3551 | 0 |
| 1738015200 | 1321.4324 | 19.75 | 1.52 | 1321.4324 | 1321.4324 | 1321.4324 | 0 |
| 1737756000 | 1301.6785 | 9.25 | 0.72 | 1301.6785 | 1301.6785 | 1301.6785 | 0 |
| 1737669600 | 1292.4287 | -29.89 | -2.26 | 1292.4287 | 1292.4287 | 1292.4287 | 0 |
| 1737583200 | 1322.3139 | 6.41 | 0.49 | 1322.3139 | 1322.3139 | 1322.3139 | 0 |
| 1737496800 | 1315.9066 | -13.35 | -1.00 | 1315.9066 | 1315.9066 | 1315.9066 | 0 |
| 1737151200 | 1329.261 | 7.3 | 0.55 | 1329.261 | 1329.261 | 1329.261 | 0 |
| 1737064800 | 1321.9644 | 8.54 | 0.65 | 1321.9644 | 1321.9644 | 1321.9644 | 0 |
| 1736978400 | 1313.4213 | 26.06 | 2.02 | 1313.4213 | 1313.4213 | 1313.4213 | 0 |
| 1736892000 | 1287.3592 | 4.89 | 0.38 | 1287.3592 | 1287.3592 | 1287.3592 | 0 |
| 1736805600 | 1282.4644 | -8.98 | -0.70 | 1282.4644 | 1282.4644 | 1282.4644 | 0 |
| 1736546400 | 1291.4482 | -13.07 | -1.00 | 1291.4482 | 1291.4482 | 1291.4482 | 0 |
| 1736373600 | 1304.521 | -10.5 | -0.80 | 1304.521 | 1304.521 | 1304.521 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
