Hot Features
프리미엄
OMX Stockholm Consumer Products and Services GI (SX4020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 2298.3467 | 107.82 | 4.92 | 2378.9645 | 2388.911 | 2293.958 | 0 |
| 1744232400 | 2190.5303 | -112.58 | -4.89 | 2238.7654 | 2241.5996 | 2162.8541 | 0 |
| 1744146000 | 2303.1146 | 43.4 | 1.92 | 2289.5817 | 2335.0972 | 2275.2088 | 0 |
| 1744059600 | 2259.7152 | -109.67 | -4.63 | 2243.4881 | 2373.9965 | 2202.8422 | 0 |
| 1743800400 | 2369.3808 | -66.79 | -2.74 | 2459.2898 | 2461.5075 | 2330.2226 | 0 |
| 1743714000 | 2436.1688 | -107.32 | -4.22 | 2489.2055 | 2514.8753 | 2435.9775 | 0 |
| 1743627600 | 2543.4935 | 19.07 | 0.76 | 2501.8055 | 2543.4935 | 2487.8192 | 0 |
| 1743541200 | 2524.4283 | 9.06 | 0.36 | 2515.1511 | 2540.0912 | 2506.0654 | 0 |
| 1743454800 | 2515.3715 | -44.43 | -1.74 | 2520.82 | 2523.4423 | 2494.6844 | 0 |
| 1743195600 | 2559.799 | -29.52 | -1.14 | 2581.9717 | 2600.2034 | 2548.6704 | 0 |
| 1743109200 | 2589.3232 | -37.7 | -1.43 | 2608.6652 | 2619.3963 | 2584.3628 | 0 |
| 1743022800 | 2627.0189 | -44.14 | -1.65 | 2677.2651 | 2679.9486 | 2623.2474 | 0 |
| 1742936400 | 2671.159 | 10.04 | 0.38 | 2663.9651 | 2673.195 | 2632.306 | 0 |
| 1742850000 | 2661.1217 | -18.77 | -0.70 | 2676.4913 | 2692.5106 | 2650.4886 | 0 |
| 1742590800 | 2679.8941 | -51.83 | -1.90 | 2717.6624 | 2717.6624 | 2661.9448 | 0 |
| 1742504400 | 2731.7259 | 3.77 | 0.14 | 2726.5761 | 2739.7377 | 2690.9726 | 0 |
| 1742418000 | 2727.9543 | 16.33 | 0.60 | 2708.5499 | 2730.3925 | 2702.2802 | 0 |
| 1742331600 | 2711.6239 | 7.74 | 0.29 | 2715.9171 | 2737.0399 | 2700.0324 | 0 |
| 1742245200 | 2703.8825 | 6.15 | 0.23 | 2700.4185 | 2711.126 | 2692.0581 | 0 |
| 1741986000 | 2697.7292 | 25.4 | 0.95 | 2678.0129 | 2728.8587 | 2678.0129 | 0 |
| 1741899600 | 2672.3305 | -4.76 | -0.18 | 2666.4252 | 2691.7005 | 2648.2343 | 0 |
| 1741813200 | 2677.0915 | 6.43 | 0.24 | 2695.3519 | 2716.3573 | 2659.4487 | 0 |
| 1741726800 | 2670.6644 | -87.2 | -3.16 | 2757.6907 | 2773.4868 | 2667.0463 | 0 |
| 1741640400 | 2757.8693 | -33.55 | -1.20 | 2800.318 | 2806.5175 | 2756.9386 | 0 |
| 1741384800 | 2791.4226 | -2.21 | -0.08 | 2765.991 | 2797.5162 | 2750.2537 | 0 |
| 1741298400 | 2793.6347 | 25.42 | 0.92 | 2796.5735 | 2806.2113 | 2761.6507 | 0 |
| 1741212000 | 2768.2112 | 45.65 | 1.68 | 2786.7552 | 2806.1723 | 2763.2997 | 0 |
| 1741125600 | 2722.5622 | -111.1 | -3.92 | 2789.5608 | 2790.5637 | 2720.7721 | 0 |
| 1741039200 | 2833.6576 | -22.28 | -0.78 | 2856.1335 | 2876.8008 | 2830.5099 | 0 |
| 1740780000 | 2855.9337 | -21.08 | -0.73 | 2848.106 | 2865.6774 | 2844.9555 | 0 |
| 1740693600 | 2877.0167 | -43.22 | -1.48 | 2895.2895 | 2917.3484 | 2873.8492 | 0 |
| 1740607200 | 2920.2328 | 7.66 | 0.26 | 2936.4659 | 2950.1828 | 2918.3211 | 0 |
| 1740520800 | 2912.5735 | -25.27 | -0.86 | 2916.1196 | 2931.6421 | 2912.4391 | 0 |
| 1740434400 | 2937.8457 | -22.03 | -0.74 | 2942.7659 | 2962.9098 | 2932.0677 | 0 |
| 1740175200 | 2959.8738 | 7.9 | 0.27 | 2965.116 | 2990.3014 | 2950.7607 | 0 |
| 1740088800 | 2951.9743 | 3.53 | 0.12 | 2956.0713 | 2982.792 | 2946.6872 | 0 |
| 1740002400 | 2948.4417 | -60 | -1.99 | 3019.8772 | 3021.9626 | 2942.4765 | 0 |
| 1739916000 | 3008.4404 | -29.89 | -0.98 | 3031.8399 | 3031.8399 | 3004.2612 | 0 |
| 1739570400 | 3038.3308 | -1.59 | -0.05 | 3047.3323 | 3064.58 | 3036.9551 | 0 |
| 1739484000 | 3039.9224 | 11.71 | 0.39 | 3010.2107 | 3043.3266 | 2988.1291 | 0 |
| 1739397600 | 3028.2122 | -9.01 | -0.30 | 3054.4128 | 3068.6272 | 3018.7184 | 0 |
| 1739311200 | 3037.2229 | -2.41 | -0.08 | 3043.443 | 3063.7255 | 3034.4433 | 0 |
| 1739224800 | 3039.6378 | 56.74 | 1.90 | 3003.0906 | 3056.044 | 2997.6614 | 0 |
| 1738965600 | 2982.8948 | 5.56 | 0.19 | 3037.9189 | 3052.1061 | 2980.6957 | 0 |
| 1738879200 | 2977.3305 | 36.22 | 1.23 | 2969.8021 | 3005.1587 | 2969.8021 | 0 |
| 1738792800 | 2941.1149 | -8.96 | -0.30 | 2951.9575 | 2957.1297 | 2917.6035 | 0 |
| 1738706400 | 2950.07 | 26.36 | 0.90 | 2667.4271 | 2955.1608 | 2658.2875 | 0 |
| 1738620000 | 2923.7084 | -25.45 | -0.86 | 2867.1483 | 2927.1522 | 2861.5306 | 0 |
| 1738360800 | 2949.1553 | -56.57 | -1.88 | 2976.3321 | 2980.5987 | 2943.7142 | 0 |
| 1738274400 | 3005.7262 | 7.54 | 0.25 | 2986.4123 | 3011.7012 | 2967.7304 | 0 |
| 1738188000 | 2998.1855 | 79.02 | 2.71 | 2947.7032 | 3000.2768 | 2936.5448 | 0 |
| 1738101600 | 2919.1695 | 11.68 | 0.40 | 2893.4448 | 2938.6935 | 2893.4448 | 0 |
| 1738015200 | 2907.489 | 26.95 | 0.94 | 2883.9755 | 2915.1385 | 2877.8771 | 0 |
| 1737756000 | 2880.5368 | 24.97 | 0.87 | 2890.0898 | 2894.7453 | 2857.3861 | 0 |
| 1737669600 | 2855.5657 | 20.45 | 0.72 | 2838.6248 | 2856.3898 | 2824.8042 | 0 |
| 1737583200 | 2835.1183 | -8.57 | -0.30 | 2837.8957 | 2851.3787 | 2829.8903 | 0 |
| 1737496800 | 2843.6931 | 34.25 | 1.22 | 2796.4265 | 2843.6931 | 2796.4265 | 0 |
| 1737151200 | 2809.4431 | 47.51 | 1.72 | 2786.3362 | 2813.8442 | 2774.2255 | 0 |
| 1737064800 | 2761.937 | 17.32 | 0.63 | 2751.4589 | 2771.95 | 2735.6117 | 0 |
| 1736978400 | 2744.6133 | 64.4 | 2.40 | 2706.988 | 2746.4597 | 2700.1293 | 0 |
| 1736892000 | 2680.2159 | 14.73 | 0.55 | 2694.8089 | 2699.3289 | 2671.1338 | 0 |
| 1736805600 | 2665.481 | 12.4 | 0.47 | 2672.8139 | 2686.073 | 2653.7237 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
