Hot Features
프리미엄
OMX Stockholm Media GI (SX4030GI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 268.18714 | -4.94 | -1.81 | 273.15357 | 277.43651 | 267.74425 | 0 |
| 1738101600 | 273.12372 | -10.17 | -3.59 | 281.09401 | 290.26387 | 271.58326 | 0 |
| 1738015200 | 283.29303 | 10.09 | 3.69 | 272.43785 | 286.90469 | 271.93581 | 0 |
| 1737756000 | 273.20031 | 9.6 | 3.64 | 267.65388 | 278.93957 | 267.31988 | 0 |
| 1737669600 | 263.59756 | 3.45 | 1.33 | 259.78605 | 264.82203 | 257.47367 | 0 |
| 1737583200 | 260.14566 | 5.84 | 2.30 | 255.50576 | 261.52256 | 252.5393 | 0 |
| 1737496800 | 254.30694 | -2.15 | -0.84 | 247.80906 | 256.86065 | 247.60096 | 0 |
| 1737151200 | 256.45522 | -0.17 | -0.07 | 258.21597 | 259.76976 | 254.51338 | 0 |
| 1737064800 | 256.62921 | -9.8 | -3.68 | 263.19537 | 264.08429 | 255.56856 | 0 |
| 1736978400 | 266.42725 | 9.26 | 3.60 | 258.59962 | 270.96067 | 256.68436 | 0 |
| 1736892000 | 257.16859 | -0.98 | -0.38 | 262.31162 | 263.36282 | 255.54752 | 0 |
| 1736805600 | 258.14445 | -3.73 | -1.42 | 264.70648 | 265.20488 | 256.73509 | 0 |
| 1736546400 | 261.8695 | -10.14 | -3.73 | 263.26335 | 268.73357 | 259.59458 | 0 |
| 1736373600 | 272.007 | -5.85 | -2.10 | 278.2628 | 280.28409 | 270.30129 | 0 |
| 1736287200 | 277.85499 | -7.61 | -2.67 | 288.20823 | 290.18117 | 277.85499 | 0 |
| 1736200800 | 285.46711 | 0 | 0.00 | 285.46711 | 285.46711 | 285.46711 | 0 |
| 1735941600 | 285.46711 | -3.14 | -1.09 | 286.61158 | 289.01056 | 282.41397 | 0 |
| 1735855200 | 288.608 | 5.87 | 2.08 | 287.6205 | 296.8574 | 281.41208 | 0 |
| 1735682400 | 282.73838 | 0 | 0.00 | 282.73838 | 282.73838 | 282.73838 | 0 |
| 1735596000 | 282.73838 | -4.27 | -1.49 | 285.27351 | 288.73212 | 278.69655 | 0 |
| 1735336800 | 287.00799 | 12.15 | 4.42 | 280.92768 | 290.86378 | 280.37275 | 0 |
| 1735250400 | 274.85956 | 0 | 0.00 | 274.85956 | 274.85956 | 274.85956 | 0 |
| 1735077600 | 274.85956 | 0 | 0.00 | 274.85956 | 274.85956 | 274.85956 | 0 |
| 1734991200 | 274.85956 | -2.11 | -0.76 | 274.42766 | 276.24207 | 272.60131 | 0 |
| 1734732000 | 276.96706 | -0.85 | -0.31 | 275.67475 | 277.13958 | 270.37592 | 0 |
| 1734645600 | 277.82163 | 1.27 | 0.46 | 278.61745 | 281.18063 | 276.42402 | 0 |
| 1734559200 | 276.55468 | -1.03 | -0.37 | 276.05077 | 280.64155 | 274.61453 | 0 |
| 1734472800 | 277.58089 | -0.55 | -0.20 | 277.5539 | 277.58089 | 272.80831 | 0 |
| 1734386400 | 278.13413 | 2.01 | 0.73 | 277.67054 | 279.65897 | 276.24547 | 0 |
| 1734127200 | 276.11994 | 1.64 | 0.60 | 275.58564 | 279.39818 | 273.44498 | 0 |
| 1734040800 | 274.48138 | -1.68 | -0.61 | 277.57491 | 277.57491 | 272.9882 | 0 |
| 1733954400 | 276.16587 | 1.82 | 0.66 | 273.77898 | 276.38207 | 271.74489 | 0 |
| 1733868000 | 274.3441 | -2.67 | -0.96 | 276.7058 | 276.7058 | 273.26466 | 0 |
| 1733781600 | 277.01536 | -1.39 | -0.50 | 278.77981 | 279.72771 | 276.46749 | 0 |
| 1733522400 | 278.40138 | 2.4 | 0.87 | 274.63864 | 279.60674 | 274.35448 | 0 |
| 1733436000 | 275.99872 | -1.6 | -0.58 | 277.82069 | 278.16165 | 275.70419 | 0 |
| 1733349600 | 277.59652 | 2.24 | 0.81 | 277.67577 | 279.99491 | 276.41782 | 0 |
| 1733263200 | 275.35611 | 0.75 | 0.27 | 273.07233 | 275.76916 | 273.07233 | 0 |
| 1733176800 | 274.6096 | 2.08 | 0.76 | 274.02538 | 276.19157 | 272.49883 | 0 |
| 1732917600 | 272.53314 | -4.47 | -1.62 | 274.93902 | 275.65683 | 272.3638 | 0 |
| 1732744800 | 277.00799 | 6.29 | 2.32 | 278.76431 | 282.02972 | 275.44573 | 0 |
| 1732658400 | 270.72293 | -1.95 | -0.72 | 270.61273 | 272.31144 | 268.03215 | 0 |
| 1732572000 | 272.67711 | 4.36 | 1.62 | 271.13648 | 273.2973 | 269.52596 | 0 |
| 1732312800 | 268.31896 | -0.65 | -0.24 | 270.46758 | 271.10456 | 265.99498 | 0 |
| 1732226400 | 268.97274 | -1.92 | -0.71 | 269.41148 | 270.20365 | 266.95854 | 0 |
| 1732140000 | 270.89147 | 5.38 | 2.02 | 267.52278 | 272.00442 | 265.61549 | 0 |
| 1732053600 | 265.51585 | -5.2 | -1.92 | 270.38473 | 272.01452 | 264.41809 | 0 |
| 1731967200 | 270.71541 | 1.11 | 0.41 | 269.94162 | 272.64301 | 267.72154 | 0 |
| 1731708000 | 269.6017 | 2.16 | 0.81 | 265.70526 | 272.00054 | 265.24389 | 0 |
| 1731621600 | 267.44655 | 5.96 | 2.28 | 268.15805 | 269.4535 | 263.37944 | 0 |
| 1731535200 | 261.48924 | 9.64 | 3.83 | 254.81189 | 262.26716 | 254.42372 | 0 |
| 1731448800 | 251.84659 | 14.27 | 6.01 | 256.27184 | 258.01745 | 246.44307 | 0 |
| 1731362400 | 237.57444 | -4.11 | -1.70 | 243.41001 | 243.689 | 235.44604 | 0 |
| 1731103200 | 241.68614 | -5.57 | -2.25 | 245.81851 | 245.81851 | 241.46313 | 0 |
| 1731016800 | 247.25457 | 8.06 | 3.37 | 240.72912 | 247.77625 | 240.46867 | 0 |
| 1730930400 | 239.19804 | -0.16 | -0.07 | 240.41823 | 241.93096 | 236.11608 | 0 |
| 1730844000 | 239.35935 | -0.53 | -0.22 | 241.04144 | 243.80445 | 238.12783 | 0 |
| 1730757600 | 239.8941 | -4.57 | -1.87 | 244.42468 | 244.42468 | 238.87905 | 0 |
| 1730494800 | 244.46049 | -5.45 | -2.18 | 249.84983 | 249.84983 | 244.18158 | 0 |
| 1730408400 | 249.91078 | 6.2 | 2.54 | 240.85691 | 250.17345 | 240.80701 | 0 |
| 1730322000 | 243.71409 | -1.92 | -0.78 | 245.81961 | 246.81305 | 243.27813 | 0 |
