Hot Features
프리미엄
OMX Stockholm Real Estate GI (SX35GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 4054.6031 | 104.37 | 2.64 | 3962.0361 | 4070.5464 | 3918.0223 | 0 |
| 1744318800 | 3950.2337 | 181.66 | 4.82 | 3986.8317 | 4032.9986 | 3933.692 | 0 |
| 1744232400 | 3768.5756 | -141.39 | -3.62 | 3782.3724 | 3805.24 | 3662.6836 | 0 |
| 1744146000 | 3909.9638 | -0.85 | -0.02 | 3900.7555 | 3946.4419 | 3833.0159 | 0 |
| 1744059600 | 3910.8149 | -291.86 | -6.94 | 4072.437 | 4122.0391 | 3910.8149 | 0 |
| 1743800400 | 4202.6788 | -123.21 | -2.85 | 4412.5249 | 4442.4957 | 4187.5122 | 0 |
| 1743714000 | 4325.8893 | 111.4 | 2.64 | 4246.8648 | 4389.3184 | 4246.8648 | 0 |
| 1743627600 | 4214.4855 | -24.18 | -0.57 | 4187.9987 | 4214.4855 | 4160.0083 | 0 |
| 1743541200 | 4238.6642 | 59.36 | 1.42 | 4173.8948 | 4252.9282 | 4163.587 | 0 |
| 1743454800 | 4179.3053 | -31.06 | -0.74 | 4195.8374 | 4202.0998 | 4149.828 | 0 |
| 1743195600 | 4210.3653 | 94.42 | 2.29 | 4112.6522 | 4228.9578 | 4112.6522 | 0 |
| 1743109200 | 4115.9503 | 24.45 | 0.60 | 4076.9514 | 4134.5304 | 4076.1851 | 0 |
| 1743022800 | 4091.505 | -26.44 | -0.64 | 4123.3705 | 4123.3705 | 4071.485 | 0 |
| 1742936400 | 4117.9443 | 17.65 | 0.43 | 4113.5545 | 4118.8804 | 4064.6136 | 0 |
| 1742850000 | 4100.2896 | -79.36 | -1.90 | 4196.9563 | 4196.9563 | 4089.0151 | 0 |
| 1742590800 | 4179.6447 | -23.64 | -0.56 | 4195.6584 | 4201.2335 | 4142.2472 | 0 |
| 1742504400 | 4203.2874 | 14.39 | 0.34 | 4200.6549 | 4223.7956 | 4172.9485 | 0 |
| 1742418000 | 4188.8948 | -19.37 | -0.46 | 4214.8038 | 4225.6039 | 4164.8799 | 0 |
| 1742331600 | 4208.2666 | -43.84 | -1.03 | 4259.8257 | 4268.1776 | 4192.9144 | 0 |
| 1742245200 | 4252.1098 | 25.49 | 0.60 | 4230.0403 | 4258.0057 | 4192.9565 | 0 |
| 1741986000 | 4226.6166 | 98.17 | 2.38 | 4160.8858 | 4240.1948 | 4160.8858 | 0 |
| 1741899600 | 4128.4425 | 0.19 | 0.00 | 4125.6415 | 4161.9016 | 4115.2459 | 0 |
| 1741813200 | 4128.2551 | -13.6 | -0.33 | 4163.6757 | 4214.765 | 4116.7015 | 0 |
| 1741726800 | 4141.8506 | -52.41 | -1.25 | 4201.1586 | 4243.1628 | 4141.8506 | 0 |
| 1741640400 | 4194.2603 | -75.89 | -1.78 | 4279.1872 | 4301.0427 | 4194.2603 | 0 |
| 1741384800 | 4270.1542 | 37.19 | 0.88 | 4228.0884 | 4285.3792 | 4210.8706 | 0 |
| 1741298400 | 4232.9689 | -181.62 | -4.11 | 4362.8198 | 4369.385 | 4224.3292 | 0 |
| 1741212000 | 4414.5843 | -115.33 | -2.55 | 4524.4353 | 4544.0201 | 4414.5843 | 0 |
| 1741125600 | 4529.9117 | -43.74 | -0.96 | 4568.4738 | 4583.1202 | 4529.9117 | 0 |
| 1741039200 | 4573.6551 | -56.38 | -1.22 | 4605.3259 | 4612.8281 | 4551.216 | 0 |
| 1740780000 | 4630.0354 | 24.56 | 0.53 | 4577.2437 | 4634.1 | 4577.2437 | 0 |
| 1740693600 | 4605.4799 | -26.55 | -0.57 | 4608.8112 | 4623.2829 | 4591.4384 | 0 |
| 1740607200 | 4632.0285 | -15.11 | -0.33 | 4684.8251 | 4690.0807 | 4623.9503 | 0 |
| 1740520800 | 4647.1336 | 33.27 | 0.72 | 4654.6043 | 4704.1914 | 4640.7504 | 0 |
| 1740434400 | 4613.8678 | 65.12 | 1.43 | 4601.7938 | 4654.7686 | 4600.9246 | 0 |
| 1740175200 | 4548.7494 | -26.79 | -0.59 | 4602.8275 | 4627.6686 | 4543.506 | 0 |
| 1740088800 | 4575.5383 | -17.96 | -0.39 | 4595.2259 | 4611.5505 | 4568.6191 | 0 |
| 1740002400 | 4593.4985 | -95.14 | -2.03 | 4672.2569 | 4686.9041 | 4573.8334 | 0 |
| 1739916000 | 4688.6397 | -94.25 | -1.97 | 4744.4151 | 4744.4151 | 4666.972 | 0 |
| 1739570400 | 4782.8878 | -40.61 | -0.84 | 4821.3088 | 4821.3088 | 4753.2751 | 0 |
| 1739484000 | 4823.4994 | 77.16 | 1.63 | 4777.0862 | 4823.4994 | 4765.0735 | 0 |
| 1739397600 | 4746.3395 | -27.87 | -0.58 | 4812.1395 | 4832.3407 | 4707.5719 | 0 |
| 1739311200 | 4774.2121 | -79.69 | -1.64 | 4821.2883 | 4835.2197 | 4750.4808 | 0 |
| 1739224800 | 4853.9026 | 61.42 | 1.28 | 4839.4844 | 4856.8974 | 4827.5901 | 0 |
| 1738965600 | 4792.4825 | -54.72 | -1.13 | 4876.7018 | 4881.3755 | 4762.8774 | 0 |
| 1738879200 | 4847.2052 | 1.85 | 0.04 | 4805.5589 | 4850.8189 | 4779.237 | 0 |
| 1738792800 | 4845.3549 | 93.69 | 1.97 | 4764.6701 | 4845.7182 | 4755.8036 | 0 |
| 1738706400 | 4751.6694 | 13.6 | 0.29 | 4708.5894 | 4779.4074 | 4708.5894 | 0 |
| 1738620000 | 4738.0694 | -42.02 | -0.88 | 4700.0831 | 4741.5177 | 4674.928 | 0 |
| 1738360800 | 4780.0846 | -73.02 | -1.50 | 4767.0483 | 4809.9329 | 4741.8961 | 0 |
| 1738274400 | 4853.1017 | 118.85 | 2.51 | 4763.2755 | 4857.1716 | 4763.0759 | 0 |
| 1738188000 | 4734.2515 | -43.97 | -0.92 | 4770.2334 | 4788.1099 | 4727.0324 | 0 |
| 1738101600 | 4778.2209 | 38.14 | 0.80 | 4718.6517 | 4784.3313 | 4715.0412 | 0 |
| 1738015200 | 4740.0769 | 74.94 | 1.61 | 4700.9209 | 4774.582 | 4700.9209 | 0 |
| 1737756000 | 4665.1373 | -32.01 | -0.68 | 4732.4206 | 4739.9769 | 4643.2613 | 0 |
| 1737669600 | 4697.144 | 104.91 | 2.28 | 4598.6408 | 4697.144 | 4596.7881 | 0 |
| 1737583200 | 4592.2343 | -36.13 | -0.78 | 4629.0068 | 4655.9141 | 4583.7346 | 0 |
| 1737496800 | 4628.3675 | -10.58 | -0.23 | 4593.7578 | 4638.1445 | 4590.5487 | 0 |
| 1737151200 | 4638.9498 | 54.1 | 1.18 | 4604.9475 | 4662.8957 | 4604.9475 | 0 |
| 1737064800 | 4584.8521 | 49.82 | 1.10 | 4554.9341 | 4584.8521 | 4515.1879 | 0 |
| 1736978400 | 4535.0369 | 119.6 | 2.71 | 4455.3783 | 4583.9415 | 4445.1334 | 0 |
| 1736892000 | 4415.4348 | 100.2 | 2.32 | 4394.9026 | 4415.4348 | 4363.6249 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
