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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736546400 | 2653.0831 | -8.87 | -0.33 | 2644.9368 | 2674.3721 | 2642.6415 | 0 |
| 1736373600 | 2661.951 | -63.54 | -2.33 | 2720.1443 | 2724.0169 | 2655.0497 | 0 |
| 1736287200 | 2725.4944 | -34.9 | -1.26 | 2771.9482 | 2798.7123 | 2715.3422 | 0 |
| 1736200800 | 2760.3929 | 0 | 0.00 | 2760.3929 | 2760.3929 | 2760.3929 | 0 |
| 1735941600 | 2760.3929 | -41.53 | -1.48 | 2783.8265 | 2794.283 | 2754.3508 | 0 |
| 1735855200 | 2801.9212 | 85.33 | 3.14 | 2754.9364 | 2801.9212 | 2750.1284 | 0 |
| 1735682400 | 2716.5919 | 0 | 0.00 | 2716.5919 | 2716.5919 | 2716.5919 | 0 |
| 1735596000 | 2716.5919 | -9.67 | -0.35 | 2712.6347 | 2720.4067 | 2699.6858 | 0 |
| 1735336800 | 2726.266 | 33.5 | 1.24 | 2705.7054 | 2733.1828 | 2705.7054 | 0 |
| 1735250400 | 2692.7613 | 0 | 0.00 | 2692.7613 | 2692.7613 | 2692.7613 | 0 |
| 1735077600 | 2692.7613 | 0 | 0.00 | 2692.7613 | 2692.7613 | 2692.7613 | 0 |
| 1734991200 | 2692.7613 | -18.88 | -0.70 | 2678.2179 | 2704.2948 | 2672.9409 | 0 |
| 1734732000 | 2711.6403 | -12.71 | -0.47 | 2707.8912 | 2712.4163 | 2657.4174 | 0 |
| 1734645600 | 2724.35 | -99.69 | -3.53 | 2770.7716 | 2788.129 | 2716.8855 | 0 |
| 1734559200 | 2824.0396 | 26.16 | 0.93 | 2795.2397 | 2831.57 | 2794.0305 | 0 |
| 1734472800 | 2797.8796 | -5.99 | -0.21 | 2796.7489 | 2807.2009 | 2790.9222 | 0 |
| 1734386400 | 2803.873 | -15.94 | -0.57 | 2805.3511 | 2810.9856 | 2793.131 | 0 |
| 1734127200 | 2819.8164 | -5.86 | -0.21 | 2835.3878 | 2859.7451 | 2819.8164 | 0 |
| 1734040800 | 2825.6791 | -39.03 | -1.36 | 2863.739 | 2865.2159 | 2824.1969 | 0 |
| 1733954400 | 2864.7109 | 36.99 | 1.31 | 2812.8769 | 2874.8815 | 2810.3965 | 0 |
| 1733868000 | 2827.7235 | -16.12 | -0.57 | 2801.926 | 2829.6439 | 2790.0112 | 0 |
| 1733781600 | 2843.8386 | 24.24 | 0.86 | 2824.6797 | 2852.5171 | 2824.6797 | 0 |
