Hot Features
프리미엄
OMX Stockholm Consumer Products and Services PI (SX4020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 1840.5676 | -67.35 | -3.53 | 1871.93 | 1883.6566 | 1835.5246 | 0 |
| 1734559200 | 1907.9178 | 17.67 | 0.93 | 1888.4606 | 1913.0053 | 1887.6437 | 0 |
| 1734472800 | 1890.2441 | -4.05 | -0.21 | 1889.4803 | 1896.5416 | 1885.5437 | 0 |
| 1734386400 | 1894.2932 | -10.77 | -0.57 | 1895.2919 | 1899.0985 | 1887.0359 | 0 |
| 1734127200 | 1905.0646 | -3.96 | -0.21 | 1915.5846 | 1932.0403 | 1905.0646 | 0 |
| 1734040800 | 1909.0254 | -26.37 | -1.36 | 1935.2597 | 1935.7364 | 1908.0241 | 0 |
| 1733954400 | 1935.3953 | 24.99 | 1.31 | 1900.3763 | 1942.2665 | 1898.7005 | 0 |
| 1733868000 | 1910.4066 | -10.89 | -0.57 | 1892.6577 | 1911.704 | 1884.9282 | 0 |
| 1733781600 | 1921.2939 | 16.38 | 0.86 | 1908.3502 | 1927.1572 | 1908.3502 | 0 |
| 1733522400 | 1904.9144 | 43.88 | 2.36 | 1876.1079 | 1905.847 | 1876.1079 | 0 |
| 1733436000 | 1861.0338 | -5.33 | -0.29 | 1869.1089 | 1877.4222 | 1853.5005 | 0 |
| 1733349600 | 1866.3665 | 28.98 | 1.58 | 1850.6871 | 1870.4251 | 1850.6871 | 0 |
| 1733263200 | 1837.3888 | 6.34 | 0.35 | 1833.4578 | 1843.2865 | 1830.2516 | 0 |
| 1733176800 | 1831.0534 | 17.69 | 0.98 | 1807.3016 | 1832.9892 | 1805.8161 | 0 |
| 1732917600 | 1813.363 | 1.82 | 0.10 | 1812.3043 | 1822.5845 | 1801.9006 | 0 |
| 1732744800 | 1811.5466 | 10.89 | 0.60 | 1808.7033 | 1811.5466 | 1798.4008 | 0 |
| 1732658400 | 1800.6536 | -18.97 | -1.04 | 1797.7033 | 1812.8001 | 1791.3898 | 0 |
| 1732572000 | 1819.6236 | 33.15 | 1.86 | 1810.0683 | 1826.6103 | 1789.5816 | 0 |
| 1732312800 | 1786.4765 | 33.51 | 1.91 | 1762.7048 | 1789.239 | 1751.2942 | 0 |
| 1732226400 | 1752.9661 | -15.06 | -0.85 | 1763.6158 | 1764.405 | 1736.0933 | 0 |
| 1732140000 | 1768.0229 | -20.18 | -1.13 | 1800.8505 | 1806.0972 | 1767.105 | 0 |
| 1732053600 | 1788.205 | -43.04 | -2.35 | 1833.6357 | 1841.0198 | 1774.5174 | 0 |
| 1731967200 | 1831.243 | -10.28 | -0.56 | 1850.2213 | 1853.9078 | 1825.2821 | 0 |
| 1731708000 | 1841.5191 | -21.12 | -1.13 | 1849.3401 | 1875.8489 | 1841.5191 | 0 |
| 1731621600 | 1862.6351 | 27.76 | 1.51 | 1850.9715 | 1870.6887 | 1831.8762 | 0 |
| 1731535200 | 1834.8763 | -11.54 | -0.63 | 1838.5448 | 1846.6026 | 1817.2865 | 0 |
| 1731448800 | 1846.4177 | -52.78 | -2.78 | 1881.97 | 1885.7446 | 1846.4177 | 0 |
| 1731362400 | 1899.2022 | -12.97 | -0.68 | 1941.0965 | 1943.4582 | 1890.3896 | 0 |
| 1731103200 | 1912.1757 | -5.41 | -0.28 | 1900.3024 | 1925.9684 | 1894.5558 | 0 |
| 1731016800 | 1917.588 | 42.98 | 2.29 | 1889.2291 | 1921.6433 | 1889.2291 | 0 |
| 1730930400 | 1874.6113 | -52.3 | -2.71 | 1950.7783 | 1954.0541 | 1874.6113 | 0 |
| 1730844000 | 1926.908 | -23.3 | -1.19 | 1944.4476 | 1950.5776 | 1919.7361 | 0 |
| 1730757600 | 1950.2098 | 8.78 | 0.45 | 1948.6922 | 1967.192 | 1946.6704 | 0 |
| 1730494800 | 1941.4295 | -2.07 | -0.11 | 1942.6393 | 1958.9456 | 1940.9414 | 0 |
| 1730408400 | 1943.5036 | -5.59 | -0.29 | 1938.9802 | 1953.7389 | 1934.8748 | 0 |
| 1730322000 | 1949.0892 | -19.7 | -1.00 | 1968.1325 | 1979.8989 | 1949.0892 | 0 |
| 1730235600 | 1968.7901 | -2.08 | -0.11 | 1978.786 | 1985.3756 | 1960.1372 | 0 |
| 1730149200 | 1970.8741 | 32.56 | 1.68 | 1938.048 | 1975.5818 | 1938.048 | 0 |
| 1729890000 | 1938.3131 | -30.98 | -1.57 | 1926.4089 | 1938.4903 | 1921.5923 | 0 |
| 1729803600 | 1969.2965 | 20.6 | 1.06 | 1948.8863 | 1987.7089 | 1946.1611 | 0 |
| 1729717200 | 1948.6965 | 44.61 | 2.34 | 1950.7531 | 1955.6612 | 1929.0289 | 0 |
| 1729630800 | 1904.0818 | 10.41 | 0.55 | 1893.1532 | 1907.9245 | 1872.487 | 0 |
| 1729544400 | 1893.6717 | -41.19 | -2.13 | 1930.4278 | 1930.704 | 1892.4301 | 0 |
| 1729285200 | 1934.8642 | 14.64 | 0.76 | 1934.8091 | 1946.5048 | 1924.5826 | 0 |
| 1729198800 | 1920.2279 | 2.19 | 0.11 | 1917.5402 | 1935.3908 | 1911.0521 | 0 |
| 1729112400 | 1918.0424 | -14.74 | -0.76 | 1901.3237 | 1926.7556 | 1899.4682 | 0 |
| 1729026000 | 1932.7806 | 31.57 | 1.66 | 1906.6966 | 1936.3573 | 1897.7626 | 0 |
| 1728939600 | 1901.2074 | -9.3 | -0.49 | 1907.6005 | 1908.8337 | 1887.5949 | 0 |
| 1728680400 | 1910.5062 | 9.81 | 0.52 | 1906.3056 | 1914.5483 | 1898.366 | 0 |
| 1728594000 | 1900.7002 | -38.29 | -1.97 | 1925.856 | 1926.7223 | 1892.9248 | 0 |
| 1728507600 | 1938.9901 | 19.52 | 1.02 | 1915.6022 | 1938.9901 | 1915.6022 | 0 |
| 1728421200 | 1919.466 | -12.78 | -0.66 | 1917.2334 | 1927.8634 | 1912.5867 | 0 |
| 1728334800 | 1932.2419 | -14.19 | -0.73 | 1937.0518 | 1937.5742 | 1916.0458 | 0 |
| 1728075600 | 1946.4275 | 38.55 | 2.02 | 1918.9174 | 1954.7799 | 1918.9174 | 0 |
| 1727989200 | 1907.8778 | -4.89 | -0.26 | 1912.063 | 1917.8581 | 1894.34 | 0 |
| 1727902800 | 1912.7673 | 16.96 | 0.89 | 1894.3132 | 1915.312 | 1894.2404 | 0 |
| 1727816400 | 1895.805 | -23.48 | -1.22 | 1922.9696 | 1943.0158 | 1895.805 | 0 |
| 1727730000 | 1919.2872 | -16.2 | -0.84 | 1939.2947 | 1941.5084 | 1905.6236 | 0 |
| 1727470800 | 1935.4897 | 11.03 | 0.57 | 1946.1766 | 1946.1766 | 1920.5189 | 0 |
| 1727384400 | 1924.4578 | 50.67 | 2.70 | 1894.2424 | 1935.3134 | 1890.6066 | 0 |
| 1727298000 | 1873.791 | 10.68 | 0.57 | 1878.5733 | 1887.9285 | 1857.9369 | 0 |
| 1727211600 | 1863.1102 | 3.5 | 0.19 | 1879.1865 | 1879.1865 | 1857.628 | 0 |
| 1727125200 | 1859.6057 | 0.91 | 0.05 | 1841.8199 | 1868.4751 | 1838.3208 | 0 |
| 1726866000 | 1858.6912 | -33.97 | -1.79 | 1885.3862 | 1892.3891 | 1857.2446 | 0 |
