Hot Features
프리미엄
OMX Stockholm Insurance GI (SX3030GI)
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 |
|---|---|---|---|---|---|---|---|
| 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 | 1317.1936 | 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 | 1350.2867 | 1352.3088 | 1329.9945 | 0 |
| 1730844000 | 1336.196 | -11.59 | -0.86 | 1347.4129 | 1352.0859 | 1334.4128 | 0 |
| 1730757600 | 1347.787 | 2.4 | 0.18 | 1350.4221 | 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 |
| 1729198800 | 1321.0333 | 7.39 | 0.56 | 1318.1211 | 1324.6954 | 1314.9259 | 0 |
| 1729112400 | 1313.6477 | -15.82 | -1.19 | 1330.1638 | 1330.1638 | 1310.0468 | 0 |
| 1729026000 | 1329.4635 | 14.88 | 1.13 | 1316.7321 | 1329.9916 | 1308.9409 | 0 |
| 1728939600 | 1314.5815 | -7.34 | -0.55 | 1328.4304 | 1328.4304 | 1312.4309 | 0 |
| 1728680400 | 1321.9173 | 33.27 | 2.58 | 1287.7793 | 1335.8771 | 1279.2266 | 0 |
| 1728594000 | 1288.6518 | -8.72 | -0.67 | 1298.8882 | 1300.8054 | 1288.6518 | 0 |
| 1728507600 | 1297.3767 | 5.35 | 0.41 | 1304.9956 | 1304.9956 | 1293.2476 | 0 |
| 1728421200 | 1292.0308 | -8.84 | -0.68 | 1297.6713 | 1301.5057 | 1291.3305 | 0 |
| 1728334800 | 1300.8666 | -11.33 | -0.86 | 1303.4725 | 1313.7702 | 1299.5273 | 0 |
| 1728075600 | 1312.1974 | -8.32 | -0.63 | 1317.6658 | 1320.4555 | 1308.0684 | 0 |
| 1727989200 | 1320.5166 | -11.1 | -0.83 | 1329.0579 | 1329.2913 | 1316.7933 | 0 |
| 1727902800 | 1331.6141 | -4.83 | -0.36 | 1340.8059 | 1342.723 | 1321.6723 | 0 |
| 1727816400 | 1336.4434 | 7.85 | 0.59 | 1330.1638 | 1353.721 | 1330.1638 | 0 |
| 1727730000 | 1328.5909 | 2.03 | 0.15 | 1328.0698 | 1340.7774 | 1322.0193 | 0 |
| 1727470800 | 1326.5572 | -6.82 | -0.51 | 1321.028 | 1339.8971 | 1320.3956 | 0 |
| 1727384400 | 1333.3766 | 16.25 | 1.23 | 1324.7967 | 1340.2817 | 1321.1391 | 0 |
| 1727298000 | 1317.1226 | 0.79 | 0.06 | 1330.3003 | 1341.3842 | 1315.6099 | 0 |
| 1727211600 | 1316.3279 | 0.63 | 0.05 | 1321.1135 | 1332.3086 | 1306.6455 | 0 |
| 1727125200 | 1315.6956 | -29.02 | -2.16 | 1341.5808 | 1350.682 | 1315.1999 | 0 |
| 1726866000 | 1344.7172 | -16.42 | -1.21 | 1363.9109 | 1369.1922 | 1338.1711 | 0 |
| 1726779600 | 1361.1335 | -1.35 | -0.10 | 1368.782 | 1368.782 | 1352.3056 | 0 |
| 1726693200 | 1362.4838 | -17.43 | -1.26 | 1370.4314 | 1371.0637 | 1354.0406 | 0 |
| 1726606800 | 1379.917 | 22 | 1.62 | 1370.5936 | 1379.917 | 1363.1673 | 0 |
| 1726520400 | 1357.9204 | 4.62 | 0.34 | 1351.8101 | 1373.9777 | 1351.8101 | 0 |
| 1726261200 | 1353.2971 | -9.84 | -0.72 | 1366.5259 | 1370.0468 | 1353.2971 | 0 |
| 1726174800 | 1363.1418 | 16.28 | 1.21 | 1355.3309 | 1373.4565 | 1355.3309 | 0 |
| 1726088400 | 1346.8621 | 23.99 | 1.81 | 1327.0017 | 1346.8621 | 1318.4218 | 0 |
| 1726002000 | 1322.874 | 20.25 | 1.55 | 1304.3894 | 1331.924 | 1304.3894 | 0 |
| 1725915600 | 1302.6289 | 26.15 | 2.05 | 1303.2358 | 1307.1668 | 1295.4505 | 0 |
| 1725656400 | 1276.4791 | -36.17 | -2.76 | 1310.0041 | 1310.0041 | 1276.4791 | 0 |
| 1725570000 | 1312.6448 | 1.76 | 0.13 | 1311.1578 | 1324.7711 | 1310.5254 | 0 |
| 1725483600 | 1310.8843 | 8.61 | 0.66 | 1325.3524 | 1334.7869 | 1310.8843 | 0 |
| 1725397200 | 1302.2788 | -24.42 | -1.84 | 1328.7621 | 1335.9405 | 1302.2788 | 0 |
| 1725051600 | 1326.7027 | 16.12 | 1.23 | 1314.1031 | 1326.7027 | 1307.0558 | 0 |
| 1724965200 | 1310.5795 | -2.01 | -0.15 | 1325.6884 | 1327.4502 | 1309.316 | 0 |
| 1724878800 | 1312.5905 | -18.88 | -1.42 | 1337.407 | 1348.8589 | 1312.5905 | 0 |
| 1724792400 | 1331.4722 | -15.62 | -1.16 | 1347.3463 | 1347.978 | 1328.5803 | 0 |
| 1724706000 | 1347.0971 | -11.22 | -0.83 | 1348.2272 | 1350.8699 | 1337.2737 | 0 |
