OMX Stockholm Consumer Discretionary GI【SX40GI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
NASDAQI
OMX Stockholm Consumer Discretionary GI (SX40GI)
OMX Stockholm Consumer Discretionary GI (SX40GI) 과거

OMX Stockholm Consumer Discretionary GI (SX40GI)

1,124.88

-1.68

( -0.15% )

업데이트: 01:08:26

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740088800	1126.5598	-0.79	-0.07	1128.4347	1135.2348	1122.8336	0
1740002400	1127.3535	-17.87	-1.56	1148.9127	1150.0234	1125.4555	0
1739916000	1145.226	-8.79	-0.76	1155.6146	1155.6146	1143.5589	0
1739570400	1154.0155	0.63	0.05	1157.1855	1161.19	1154.0155	0
1739484000	1153.3875	20.53	1.81	1140.6529	1153.3875	1137.1983	0
1739397600	1132.8611	0.8	0.07	1134.1058	1140.0842	1129.2729	0
1739311200	1132.0619	0.3	0.03	1128.1883	1132.0619	1127.2612	0
1739224800	1131.7597	13.44	1.20	1125.8175	1134.6366	1123.7458	0
1738965600	1118.3212	-14.1	-1.25	1137.8436	1138.7784	1116.1454	0
1738879200	1132.421	1.17	0.10	1131.2365	1138.0504	1130.1507	0
1738792800	1131.2489	-4.53	-0.40	1132.2109	1133.8675	1124.4881	0
1738706400	1135.7804	8.11	0.72	1092.7512	1136.1452	1088.5409	0
1738620000	1127.6676	-18.92	-1.65	1117.4043	1128.9471	1113.9828	0
1738360800	1146.5856	-4.12	-0.36	1151.8491	1158.8089	1145.8623	0
1738274400	1150.7023	-21.2	-1.81	1144.1826	1156.0495	1138.9976	0
1738188000	1171.9034	16.12	1.40	1161.8282	1173.4912	1160.6279	0
1738101600	1155.7801	15.88	1.39	1141.6715	1161.5827	1141.6715	0
1738015200	1139.8991	9.55	0.84	1135.6438	1142.3762	1130.2149	0
1737756000	1130.349	12.97	1.16	1133.7035	1138.8885	1125.9528	0
1737669600	1117.3762	-0.37	-0.03	1112.1083	1119.4118	1106.9528	0
1737583200	1117.742	2.34	0.21	1114.0746	1121.6826	1114.0746	0
1737496800	1115.4061	5.06	0.46	1108.0397	1115.4061	1108.0397	0
1737151200	1110.3481	2.15	0.19	1106.0809	1112.7855	1102.5585	0
1737064800	1108.1966	0.04	0.00	1111.787	1112.9849	1105.7557	0
1736978400	1108.1576	21.41	1.97	1095.4716	1109.4007	1091.3302	0
1736892000	1086.7481	12.13	1.13	1087.1486	1092.4145	1081.4468	0
1736805600	1074.6224	-3.43	-0.32	1079.1282	1079.791	1071.0072	0
1736546400	1078.0558	-15.44	-1.41	1080.5864	1087.5109	1078.0558	0
1736373600	1093.5006	-21.81	-1.96	1117.2518	1118.3275	1091.6583	0
1736287200	1115.3073	8.28	0.75	1110.1451	1129.4118	1110.1451	0
1736200800	1107.0299	0	0.00	1107.0299	1107.0299	1107.0299	0
1735941600	1107.0299	-8.45	-0.76	1113.6681	1113.8753	1103.9224	0
1735855200	1115.4813	13.74	1.25	1113.6634	1116.6758	1105.4383	0
1735682400	1101.7418	0	0.00	1101.7418	1101.7418	1101.7418	0
1735596000	1101.7418	-1.34	-0.12	1101.8255	1105.3726	1094.4336	0
1735336800	1103.0831	16.24	1.49	1097.4129	1106.1283	1097.3544	0
1735250400	1086.8421	0	0.00	1086.8421	1086.8421	1086.8421	0
1735077600	1086.8421	0	0.00	1086.8421	1086.8421	1086.8421	0
1734991200	1086.8421	-31.36	-2.80	1093.1941	1093.1941	1083.0188	0
1734732000	1118.1994	2.96	0.27	1107.6386	1118.1994	1097.3943	0
1734645600	1115.2431	-26.18	-2.29	1124.1478	1129.3592	1113.9023	0
1734559200	1141.4262	7.81	0.69	1135.1985	1142.2779	1133.3441	0
1734472800	1133.6211	-3.56	-0.31	1134.6606	1137.0734	1130.9797	0
1734386400	1137.18	-12.89	-1.12	1143.9854	1144.5546	1129.7295	0
1734127200	1150.0701	-5.81	-0.50	1160.0742	1168.6759	1149.5311	0
1734040800	1155.8751	-19.31	-1.64	1170.4979	1170.7098	1153.2086	0
1733954400	1175.1835	-6.25	-0.53	1171.9031	1181.2063	1169.7331	0
1733868000	1181.4322	-1.02	-0.09	1178.4242	1185.9168	1177.065	0
1733781600	1182.4523	5.73	0.49	1180.2502	1186.3672	1180.2434	0
1733522400	1176.7175	14.25	1.23	1171.4387	1178.0541	1171.4387	0
1733436000	1162.4647	4.53	0.39	1163.1964	1170.5186	1158.9883	0
1733349600	1157.934	20.94	1.84	1144.1984	1159.5707	1144.1984	0
1733263200	1136.9963	7.32	0.65	1134.2379	1141.8684	1132.9122	0
1733176800	1129.6764	6.87	0.61	1117.3849	1133.4697	1115.0891	0
1732917600	1122.8061	-7.54	-0.67	1128.8474	1129.0373	1116.9899	0
1732744800	1130.3467	0.01	0.00	1130.2674	1132.8008	1126.1931	0
1732658400	1130.3412	-11.79	-1.03	1130.7464	1135.8791	1126.7085	0
1732572000	1142.1277	9.68	0.85	1144.4342	1147.7391	1135.8575	0
1732312800	1132.4453	15.26	1.37	1124.5907	1133.8939	1117.0094	0
1732226400	1117.1895	0.85	0.08	1113.8955	1117.19	1105.0512	0

OMX Stockholm Consumer D...

Vontobel Financial Produ...

BNP Paribas Issuance

Xtrackers II ESG EUR Cor...

Societe Generale Effekten

Societe Generale Effekten

Madrigal Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관