Hot Features
프리미엄
OMX Stockholm Financials GI (SX30GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 5868.1198 | 66.25 | 1.14 | 5829.4116 | 5883.0529 | 5829.4116 | 0 |
| 1735250400 | 5801.8683 | 0 | 0.00 | 5801.8683 | 5801.8683 | 5801.8683 | 0 |
| 1735077600 | 5801.8683 | 0 | 0.00 | 5801.8683 | 5801.8683 | 5801.8683 | 0 |
| 1734991200 | 5801.8683 | 14.17 | 0.24 | 5783.9514 | 5818.7334 | 5776.1597 | 0 |
| 1734732000 | 5787.6943 | -2.39 | -0.04 | 5739.4263 | 5790.3056 | 5684.7708 | 0 |
| 1734645600 | 5790.0841 | -155.89 | -2.62 | 5828.4647 | 5856.1771 | 5772.8334 | 0 |
| 1734559200 | 5945.97 | 31.52 | 0.53 | 5917.1736 | 5969.6705 | 5914.5701 | 0 |
| 1734472800 | 5914.4455 | -44.96 | -0.75 | 5937.3557 | 5946.2358 | 5914.4455 | 0 |
| 1734386400 | 5959.4035 | 0.54 | 0.01 | 5964.4284 | 5978.6948 | 5950.5549 | 0 |
| 1734127200 | 5958.8636 | -6.81 | -0.11 | 5982.135 | 6001.1384 | 5952.092 | 0 |
| 1734040800 | 5965.6755 | -33.16 | -0.55 | 5998.2154 | 6000.8151 | 5943.8266 | 0 |
| 1733954400 | 5998.834 | -49.13 | -0.81 | 6036.3023 | 6036.8557 | 5992.0359 | 0 |
| 1733868000 | 6047.9647 | -38.71 | -0.64 | 6085.0507 | 6085.0507 | 6037.9198 | 0 |
| 1733781600 | 6086.6713 | -10.68 | -0.18 | 6121.7025 | 6126.8867 | 6075.2546 | 0 |
| 1733522400 | 6097.3533 | -2.74 | -0.04 | 6082.7175 | 6106.9647 | 6082.7175 | 0 |
| 1733436000 | 6100.0964 | 55.65 | 0.92 | 6065.8659 | 6100.6 | 6065.8659 | 0 |
| 1733349600 | 6044.4457 | -3.58 | -0.06 | 6053.5705 | 6077.1534 | 6038.018 | 0 |
| 1733263200 | 6048.0293 | 39.63 | 0.66 | 6009.3465 | 6051.0505 | 6009.3465 | 0 |
| 1733176800 | 6008.3947 | 48.84 | 0.82 | 5928.6441 | 6028.9943 | 5925.1321 | 0 |
| 1732917600 | 5959.5518 | 101.97 | 1.74 | 5894.3144 | 5959.5518 | 5887.0125 | 0 |
| 1732744800 | 5857.58 | 30.54 | 0.52 | 5832.7864 | 5859.7067 | 5810.5733 | 0 |
| 1732658400 | 5827.0444 | -48.5 | -0.83 | 5832.4527 | 5860.5729 | 5816.0096 | 0 |
| 1732572000 | 5875.5453 | 31.94 | 0.55 | 5872.2082 | 5884.106 | 5841.5051 | 0 |
| 1732312800 | 5843.6063 | 29.04 | 0.50 | 5848.8468 | 5861.8639 | 5784.9055 | 0 |
| 1732226400 | 5814.5683 | 36.4 | 0.63 | 5759.6645 | 5820.5555 | 5736.014 | 0 |
| 1732140000 | 5778.1671 | -5.71 | -0.10 | 5832.3282 | 5842.5604 | 5773.7838 | 0 |
| 1732053600 | 5783.8726 | -54.22 | -0.93 | 5850.8227 | 5859.0691 | 5709.193 | 0 |
| 1731967200 | 5838.0877 | 14.2 | 0.24 | 5844.3297 | 5859.8311 | 5795.6422 | 0 |
| 1731708000 | 5823.8836 | -39.71 | -0.68 | 5806.6388 | 5854.9974 | 5798.5833 | 0 |
| 1731621600 | 5863.5912 | 54.56 | 0.94 | 5840.3976 | 5868.3968 | 5821.8091 | 0 |
| 1731535200 | 5809.0348 | -42.19 | -0.72 | 5825.5708 | 5850.5366 | 5767.1303 | 0 |
| 1731448800 | 5851.2213 | -153.62 | -2.56 | 5937.2029 | 5947.9615 | 5846.7595 | 0 |
| 1731362400 | 6004.8383 | 59.09 | 0.99 | 5996.3749 | 6027.3032 | 5994.8895 | 0 |
| 1731103200 | 5945.7474 | -47.87 | -0.80 | 5960.3019 | 5978.6701 | 5915.8323 | 0 |
| 1731016800 | 5993.6189 | 53.98 | 0.91 | 5982.7842 | 6013.7094 | 5937.1033 | 0 |
| 1730930400 | 5939.6364 | -8.31 | -0.14 | 6051.0294 | 6083.8722 | 5939.6364 | 0 |
| 1730844000 | 5947.9513 | -10.78 | -0.18 | 5933.041 | 5956.6887 | 5912.6398 | 0 |
| 1730757600 | 5958.7268 | 40.05 | 0.68 | 5959.1625 | 5979.377 | 5947.1222 | 0 |
| 1730494800 | 5918.6731 | 30.78 | 0.52 | 5898.404 | 5940.5651 | 5898.404 | 0 |
| 1730408400 | 5887.892 | -48.19 | -0.81 | 5887.3719 | 5926.0631 | 5872.5374 | 0 |
| 1730322000 | 5936.0816 | -77.21 | -1.28 | 6000.2241 | 6013.3553 | 5929.6456 | 0 |
| 1730235600 | 6013.2897 | -8.04 | -0.13 | 6048.9156 | 6067.2795 | 6008.7793 | 0 |
| 1730149200 | 6021.3272 | 67.65 | 1.14 | 5977.5035 | 6034.4477 | 5963.5379 | 0 |
| 1729890000 | 5953.6798 | 37.62 | 0.64 | 5916.6698 | 5977.9185 | 5913.6713 | 0 |
| 1729803600 | 5916.0621 | -79.02 | -1.32 | 5944.7578 | 5967.782 | 5916.0621 | 0 |
| 1729717200 | 5995.0825 | 65.7 | 1.11 | 5999.7684 | 6029.8617 | 5951.4574 | 0 |
| 1729630800 | 5929.3816 | -1.7 | -0.03 | 5933.2903 | 5954.0964 | 5873.3072 | 0 |
| 1729544400 | 5931.0793 | -40.37 | -0.68 | 5938.4096 | 5977.2698 | 5919.8485 | 0 |
| 1729285200 | 5971.4509 | -7.11 | -0.12 | 5913.3427 | 5972.6038 | 5913.3427 | 0 |
| 1729198800 | 5978.5607 | 43.1 | 0.73 | 6038.4546 | 6043.7985 | 5960.0194 | 0 |
| 1729112400 | 5935.4587 | -22.72 | -0.38 | 5927.6318 | 5953.5507 | 5915.619 | 0 |
| 1729026000 | 5958.1821 | -9.47 | -0.16 | 5999.269 | 6011.1073 | 5937.6978 | 0 |
| 1728939600 | 5967.6513 | 6.05 | 0.10 | 5961.6854 | 5967.6513 | 5918.8259 | 0 |
| 1728680400 | 5961.5974 | 78.37 | 1.33 | 5891.0653 | 5961.5974 | 5887.1921 | 0 |
| 1728594000 | 5883.2323 | -59.68 | -1.00 | 5925.1683 | 5925.1683 | 5854.3844 | 0 |
| 1728507600 | 5942.9096 | 11.86 | 0.20 | 5892.4711 | 5950.9525 | 5892.4711 | 0 |
| 1728421200 | 5931.0477 | -15.14 | -0.25 | 5908.2263 | 5955.073 | 5893.1809 | 0 |
| 1728334800 | 5946.1926 | -26.34 | -0.44 | 5944.6781 | 5969.2304 | 5922.5799 | 0 |
| 1728075600 | 5972.5343 | 35.86 | 0.60 | 5942.2369 | 5997.683 | 5926.8314 | 0 |
| 1727989200 | 5936.6722 | -88.23 | -1.46 | 6005.7443 | 6005.7443 | 5925.3608 | 0 |
| 1727902800 | 6024.9025 | -26.53 | -0.44 | 6039.8823 | 6043.6452 | 5975.0513 | 0 |
| 1727816400 | 6051.4275 | -63.47 | -1.04 | 6116.9766 | 6141.0126 | 6032.6755 | 0 |
| 1727730000 | 6114.8934 | -10.44 | -0.17 | 6133.6427 | 6137.2307 | 6088.6719 | 0 |
