Hot Features
프리미엄
OMX Stockholm Insurance GI (SX3030GI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1329.261 | 7.3 | 0.55 | 1328.6377 | 1332.9927 | 1318.2327 | 0 |
| 1737064800 | 1321.9644 | 8.54 | 0.65 | 1324.1837 | 1324.6322 | 1312.8894 | 0 |
| 1736978400 | 1313.4213 | 26.06 | 2.02 | 1300.6145 | 1324.3584 | 1297.3235 | 0 |
| 1736892000 | 1287.3592 | 4.89 | 0.38 | 1282.1984 | 1288.2485 | 1277.6609 | 0 |
| 1736805600 | 1282.4644 | -8.98 | -0.70 | 1291.2657 | 1296.0692 | 1275.1679 | 0 |
| 1736546400 | 1291.4482 | -13.07 | -1.00 | 1291.3647 | 1311.4603 | 1288.5145 | 0 |
| 1736373600 | 1304.521 | -10.5 | -0.80 | 1314.4853 | 1314.4853 | 1292.421 | 0 |
| 1736287200 | 1315.0173 | -11.66 | -0.88 | 1311.6351 | 1317.1531 | 1302.7425 | 0 |
| 1736200800 | 1326.6767 | 0 | 0.00 | 1326.6767 | 1326.6767 | 1326.6767 | 0 |
| 1735941600 | 1326.6767 | 16.72 | 1.28 | 1321.0752 | 1328.0979 | 1310.936 | 0 |
| 1735855200 | 1309.9556 | 3.12 | 0.24 | 1309.8643 | 1314.4931 | 1301.5038 | 0 |
| 1735682400 | 1306.8393 | 0 | 0.00 | 1306.8393 | 1306.8393 | 1306.8393 | 0 |
| 1735596000 | 1306.8393 | 13.76 | 1.06 | 1296.497 | 1308.4259 | 1294.673 | 0 |
| 1735336800 | 1293.0746 | 11.37 | 0.89 | 1283.0567 | 1303.0925 | 1272.9636 | 0 |
| 1735250400 | 1281.7075 | 0 | 0.00 | 1281.7075 | 1281.7075 | 1281.7075 | 0 |
| 1735077600 | 1281.7075 | 0 | 0.00 | 1281.7075 | 1281.7075 | 1281.7075 | 0 |
| 1734991200 | 1281.7075 | -18.69 | -1.44 | 1304.3665 | 1305.2409 | 1278.3721 | 0 |
| 1734732000 | 1300.3941 | 29.5 | 2.32 | 1274.7875 | 1301.5059 | 1262.6212 | 0 |
| 1734645600 | 1270.8903 | -8.76 | -0.68 | 1270.8152 | 1277.0981 | 1265.4066 | 0 |
| 1734559200 | 1279.6461 | -0.8 | -0.06 | 1280.9201 | 1301.1063 | 1276.3859 | 0 |
| 1734472800 | 1280.4453 | -6.76 | -0.52 | 1281.7945 | 1287.84 | 1275.836 | 0 |
| 1734386400 | 1287.2031 | -3.58 | -0.28 | 1295.7965 | 1295.7965 | 1284.2673 | 0 |
| 1734127200 | 1290.7877 | -6.92 | -0.53 | 1300.406 | 1301.68 | 1287.7648 | 0 |
| 1734040800 | 1297.7076 | -9.86 | -0.75 | 1307.1637 | 1308.6 | 1294.6849 | 0 |
| 1733954400 | 1307.5633 | -23.06 | -1.73 | 1331.7338 | 1331.7338 | 1307.4011 | 0 |
| 1733868000 | 1330.622 | -11.3 | -0.84 | 1347.6469 | 1348.5213 | 1324.7385 | 0 |
| 1733781600 | 1341.9257 | -2.71 | -0.20 | 1353.3047 | 1353.3047 | 1338.903 | 0 |
| 1733522400 | 1344.636 | 6.35 | 0.47 | 1347.4332 | 1355.3027 | 1335.4054 | 0 |
| 1733436000 | 1338.2897 | -5.72 | -0.43 | 1346.4718 | 1346.4718 | 1335.9039 | 0 |
| 1733349600 | 1344.0108 | -10.89 | -0.80 | 1345.3599 | 1357.6885 | 1339.8762 | 0 |
| 1733263200 | 1354.9031 | 24.49 | 1.84 | 1331.2075 | 1354.9031 | 1331.2075 | 0 |
| 1733176800 | 1330.4083 | 42.87 | 3.33 | 1307.1123 | 1330.4083 | 1304.2517 | 0 |
| 1732917600 | 1287.5393 | -43.66 | -3.28 | 1322.9731 | 1327.3914 | 1287.5393 | 0 |
| 1732744800 | 1331.1967 | -6.32 | -0.47 | 1344.3321 | 1344.961 | 1330.313 | 0 |
| 1732658400 | 1337.5175 | 6.19 | 0.46 | 1330.4484 | 1346.2188 | 1330.4484 | 0 |
| 1732572000 | 1331.332 | -22.36 | -1.65 | 1352.7945 | 1352.7945 | 1329.1905 | 0 |
| 1732312800 | 1353.6941 | -2.01 | -0.15 | 1359.4896 | 1363.9079 | 1344.2286 | 0 |
| 1732226400 | 1355.7002 | -2.38 | -0.18 | 1355.5649 | 1362.7695 | 1338.7914 | 0 |
| 1732140000 | 1358.0805 | 12.73 | 0.95 | 1353.4233 | 1360.3572 | 1340.9169 | 0 |
| 1732053600 | 1345.3511 | 4.72 | 0.35 | 1339.0143 | 1345.7253 | 1320.9989 | 0 |
| 1731967200 | 1340.6303 | 30.37 | 2.32 | 1309.3601 | 1340.6303 | 1306.1996 | 0 |
| 1731708000 | 1310.2597 | -21.45 | -1.61 | 1311.5175 | 1327.5266 | 1310.2437 | 0 |
| 1731621600 | 1331.7062 | -2.28 | -0.17 | 1338.0271 | 1344.3162 | 1323.2597 | 0 |
| 1731535200 | 1333.983 | 17.54 | 1.33 | 1315.9357 | 1333.983 | 1315.9357 | 0 |
| 1731448800 | 1316.4452 | -18.29 | -1.37 | 1320.6088 | 1340.1686 | 1311.1433 | 0 |
| 1731362400 | 1334.7313 | 18.59 | 1.41 | 1329.0393 | 1347.9702 | 1323.9921 | 0 |
| 1731103200 | 1316.1427 | 9.94 | 0.76 | 1301.7813 | 1316.1427 | 1300.3882 | 0 |
| 1731016800 | 1306.1996 | -26.84 | -2.01 | 1331.4036 | 1335.3282 | 1301.1524 | 0 |
| 1730930400 | 1333.0356 | -3.16 | -0.24 | 1354.705 | 1354.705 | 1329.9945 | 0 |
| 1730844000 | 1336.196 | -11.59 | -0.86 | 1347.4129 | 1352.0859 | 1334.4128 | 0 |
| 1730757600 | 1347.787 | 2.4 | 0.18 | 1349.1643 | 1356.4883 | 1332.7648 | 0 |
| 1730494800 | 1345.3907 | -9.5 | -0.70 | 1346.9353 | 1346.9353 | 1329.0074 | 0 |
| 1730408400 | 1354.8882 | -15.75 | -1.15 | 1369.8314 | 1374.8942 | 1347.3304 | 0 |
| 1730322000 | 1370.6427 | -1.93 | -0.14 | 1372.5714 | 1387.5147 | 1364.8299 | 0 |
| 1730235600 | 1372.5714 | 0.87 | 0.06 | 1379.2566 | 1396.8174 | 1372.5714 | 0 |
| 1730149200 | 1371.6989 | 25.06 | 1.86 | 1350.9429 | 1386.3092 | 1349.1978 | 0 |
| 1729890000 | 1346.6416 | 23.03 | 1.74 | 1328.5528 | 1360.5402 | 1327.8525 | 0 |
| 1729803600 | 1323.6126 | 27.92 | 2.15 | 1328.2085 | 1347.4032 | 1317.7385 | 0 |
| 1729717200 | 1295.6929 | -4.94 | -0.38 | 1309.5302 | 1310.4028 | 1294.8817 | 0 |
| 1729630800 | 1300.6332 | -7.61 | -0.58 | 1311.964 | 1311.964 | 1298.827 | 0 |
| 1729544400 | 1308.2406 | -13.71 | -1.04 | 1317.4208 | 1323.5895 | 1308.2406 | 0 |
| 1729285200 | 1321.9555 | 0.92 | 0.07 | 1322.7783 | 1326.846 | 1306.3119 | 0 |
