Hot Features
프리미엄
OMX Stockholm Financials PI (SX30PI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 3128.0743 | 12 | 0.39 | 3110.829 | 3139.7648 | 3053.6334 | 0 |
| 1744318800 | 3116.0697 | 168.36 | 5.71 | 3214.877 | 3234.977 | 3116.0306 | 0 |
| 1744232400 | 2947.7085 | -100.59 | -3.30 | 2974.8032 | 2982.2195 | 2888.4229 | 0 |
| 1744146000 | 3048.294 | 73.63 | 2.48 | 3011.5115 | 3095.1696 | 2984.8988 | 0 |
| 1744059600 | 2974.6592 | -162.23 | -5.17 | 2932.9369 | 3137.3053 | 2889.6536 | 0 |
| 1743800400 | 3136.8935 | -202.2 | -6.06 | 3315.6436 | 3322.0904 | 3100.5684 | 0 |
| 1743714000 | 3339.0967 | -142.07 | -4.08 | 3383.0172 | 3413.7174 | 3328.1392 | 0 |
| 1743627600 | 3481.1715 | -59.3 | -1.67 | 3480.3591 | 3486.6473 | 3419.7752 | 0 |
| 1743541200 | 3540.4682 | 39.18 | 1.12 | 3527.8707 | 3553.0623 | 3512.9564 | 0 |
| 1743454800 | 3501.284 | -71.6 | -2.00 | 3521.4704 | 3523.0119 | 3487.9326 | 0 |
| 1743195600 | 3572.8879 | -35.61 | -0.99 | 3591.947 | 3612.8282 | 3550.6968 | 0 |
| 1743109200 | 3608.5028 | -95.42 | -2.58 | 3680.5939 | 3680.5939 | 3580.4063 | 0 |
| 1743022800 | 3703.9199 | -55.17 | -1.47 | 3772.0596 | 3772.0596 | 3701.2766 | 0 |
| 1742936400 | 3759.0944 | 28.04 | 0.75 | 3739.0038 | 3759.0944 | 3714.4076 | 0 |
| 1742850000 | 3731.0552 | 9.6 | 0.26 | 3756.9056 | 3761.0505 | 3717.6301 | 0 |
| 1742590800 | 3721.4597 | -41.86 | -1.11 | 3744.561 | 3747.428 | 3709.7668 | 0 |
| 1742504400 | 3763.3231 | -2.28 | -0.06 | 3775.5899 | 3793.659 | 3733.1714 | 0 |
| 1742418000 | 3765.6004 | 14.62 | 0.39 | 3738.0957 | 3776.2232 | 3738.0957 | 0 |
| 1742331600 | 3750.9845 | 17.36 | 0.47 | 3752.1611 | 3771.6188 | 3736.7123 | 0 |
| 1742245200 | 3733.6209 | 3.69 | 0.10 | 3731.7962 | 3745.421 | 3718.7333 | 0 |
| 1741986000 | 3729.9329 | 69.27 | 1.89 | 3668.0627 | 3732.3968 | 3662.159 | 0 |
| 1741899600 | 3660.6595 | -16.4 | -0.45 | 3673.3857 | 3701.6298 | 3649.3878 | 0 |
| 1741813200 | 3677.0553 | 18.94 | 0.52 | 3683.1287 | 3706.2488 | 3653.4779 | 0 |
| 1741726800 | 3658.1174 | -53.91 | -1.45 | 3725.0245 | 3740.4197 | 3654.1733 | 0 |
| 1741640400 | 3712.0233 | -54.04 | -1.43 | 3776.9002 | 3779.2297 | 3710.3415 | 0 |
| 1741384800 | 3766.0649 | -6.65 | -0.18 | 3724.5148 | 3780.262 | 3713.063 | 0 |
| 1741298400 | 3772.7125 | -15.17 | -0.40 | 3794.2607 | 3796.2805 | 3726.0533 | 0 |
| 1741212000 | 3787.8843 | 80.37 | 2.17 | 3809.9093 | 3809.9093 | 3769.4961 | 0 |
| 1741125600 | 3707.5193 | -159.47 | -4.12 | 3798.2889 | 3800.8975 | 3707.5193 | 0 |
| 1741039200 | 3866.9864 | 40.09 | 1.05 | 3846.7449 | 3877.7112 | 3812.8508 | 0 |
| 1740780000 | 3826.9 | -14.59 | -0.38 | 3816.9585 | 3837.3582 | 3810.1114 | 0 |
| 1740693600 | 3841.4934 | -40.75 | -1.05 | 3855.894 | 3876.3187 | 3826.7022 | 0 |
| 1740607200 | 3882.2444 | 59.19 | 1.55 | 3852.7245 | 3887.783 | 3847.0125 | 0 |
| 1740520800 | 3823.0533 | -2.75 | -0.07 | 3833.4646 | 3845.4711 | 3809.3354 | 0 |
| 1740434400 | 3825.8033 | -24.26 | -0.63 | 3832.412 | 3851.8118 | 3811.9204 | 0 |
| 1740175200 | 3850.0648 | 13.82 | 0.36 | 3850.0967 | 3878.3861 | 3840.9881 | 0 |
| 1740088800 | 3836.2415 | -8.5 | -0.22 | 3847.288 | 3871.95 | 3836.2415 | 0 |
| 1740002400 | 3844.7399 | -67.52 | -1.73 | 3913.9509 | 3913.9509 | 3837.6601 | 0 |
| 1739916000 | 3912.2615 | 60.23 | 1.56 | 3903.7232 | 3914.9275 | 3884.8287 | 0 |
| 1739570400 | 3852.0275 | 15.79 | 0.41 | 3840.7302 | 3856.8638 | 3832.061 | 0 |
| 1739484000 | 3836.2418 | 44.26 | 1.17 | 3817.5314 | 3852.129 | 3808.7618 | 0 |
| 1739397600 | 3791.9788 | 0.77 | 0.02 | 3799.5454 | 3814.674 | 3781.779 | 0 |
| 1739311200 | 3791.2078 | 18.17 | 0.48 | 3768.266 | 3791.2482 | 3755.0567 | 0 |
| 1739224800 | 3773.0417 | 17.65 | 0.47 | 3779.5207 | 3782.0199 | 3769.2045 | 0 |
| 1738965600 | 3755.387 | -23.93 | -0.63 | 3775.3434 | 3782.2948 | 3751.9816 | 0 |
| 1738879200 | 3779.3197 | 61.42 | 1.65 | 3737.9994 | 3791.7581 | 3735.9647 | 0 |
| 1738792800 | 3717.8991 | 22.1 | 0.60 | 3702.5844 | 3720.2496 | 3690.7073 | 0 |
| 1738706400 | 3695.7944 | 6.21 | 0.17 | 3674.1273 | 3697.7324 | 3652.947 | 0 |
| 1738620000 | 3689.5883 | -68.38 | -1.82 | 3674.7398 | 3694.168 | 3652.6721 | 0 |
| 1738360800 | 3757.9695 | -7.32 | -0.19 | 3763.9292 | 3769.2764 | 3756.508 | 0 |
| 1738274400 | 3765.2848 | 34.57 | 0.93 | 3740.0833 | 3765.3042 | 3739.4719 | 0 |
| 1738188000 | 3730.7145 | -6.2 | -0.17 | 3739.9828 | 3745.1594 | 3725.3357 | 0 |
| 1738101600 | 3736.9167 | -5.47 | -0.15 | 3737.6239 | 3752.1242 | 3734.1897 | 0 |
| 1738015200 | 3742.3903 | -24.66 | -0.65 | 3738.6331 | 3753.9021 | 3726.0503 | 0 |
| 1737756000 | 3767.0518 | -34.29 | -0.90 | 3819.1349 | 3829.2139 | 3764.1081 | 0 |
| 1737669600 | 3801.344 | 80.76 | 2.17 | 3738.0492 | 3801.344 | 3738.0492 | 0 |
| 1737583200 | 3720.5886 | 18.31 | 0.49 | 3714.9548 | 3742.5921 | 3710.1742 | 0 |
| 1737496800 | 3702.2773 | 48.53 | 1.33 | 3674.4756 | 3702.2773 | 3672.138 | 0 |
| 1737151200 | 3653.747 | 36.87 | 1.02 | 3619.8069 | 3662.5583 | 3618.9253 | 0 |
| 1737064800 | 3616.8778 | 11.28 | 0.31 | 3622.8812 | 3624.6176 | 3604.2753 | 0 |
| 1736978400 | 3605.5961 | 91.78 | 2.61 | 3518.0879 | 3606.8737 | 3515.7555 | 0 |
| 1736892000 | 3513.8138 | 19.29 | 0.55 | 3517.5182 | 3532.2804 | 3505.0961 | 0 |
| 1736805600 | 3494.5259 | -12.04 | -0.34 | 3484.8245 | 3504.1731 | 3464.3989 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
