Hot Features
프리미엄
OMX Stockholm Consumer Discretionary PI (SX40PI)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 985.99656 | -7.71 | -0.78 | 991.37629 | 992.09463 | 983.22837 | 0 |
| 1735855200 | 993.70838 | 12.24 | 1.25 | 992.08883 | 994.77234 | 984.76161 | 0 |
| 1735682400 | 981.46866 | 0 | 0.00 | 981.46866 | 981.46866 | 981.46866 | 0 |
| 1735596000 | 981.46866 | -1.19 | -0.12 | 981.26786 | 984.70316 | 974.95828 | 0 |
| 1735336800 | 982.66355 | 14.47 | 1.49 | 977.61233 | 985.3763 | 977.5602 | 0 |
| 1735250400 | 968.19551 | 0 | 0.00 | 968.19551 | 968.19551 | 968.19551 | 0 |
| 1735077600 | 968.19551 | 0 | 0.00 | 968.19551 | 968.19551 | 968.19551 | 0 |
| 1734991200 | 968.19551 | -27.93 | -2.80 | 973.85406 | 973.85406 | 964.78953 | 0 |
| 1734732000 | 996.12964 | 2.63 | 0.27 | 986.72169 | 996.12964 | 977.59585 | 0 |
| 1734645600 | 993.4961 | -23.32 | -2.29 | 1001.4286 | 1006.0711 | 992.30163 | 0 |
| 1734559200 | 1016.8208 | 6.95 | 0.69 | 1011.2729 | 1017.5795 | 1009.621 | 0 |
| 1734472800 | 1009.8678 | -3.17 | -0.31 | 1010.7938 | 1012.9432 | 1007.5147 | 0 |
| 1734386400 | 1013.0382 | -11.72 | -1.14 | 1019.102 | 1019.6092 | 1006.3994 | 0 |
| 1734127200 | 1024.7588 | -5.2 | -0.50 | 1033.6728 | 1041.3373 | 1024.2784 | 0 |
| 1734040800 | 1029.9593 | -17.75 | -1.69 | 1043.1849 | 1043.1849 | 1027.5821 | 0 |
| 1733954400 | 1047.7106 | -5.57 | -0.53 | 1044.786 | 1053.08 | 1042.8514 | 0 |
| 1733868000 | 1053.2815 | -0.91 | -0.09 | 1050.0956 | 1057.2797 | 1049.388 | 0 |
| 1733781600 | 1054.191 | 5.11 | 0.49 | 1052.2277 | 1057.6812 | 1052.2217 | 0 |
| 1733522400 | 1049.0782 | 12.71 | 1.23 | 1044.372 | 1050.2698 | 1044.372 | 0 |
| 1733436000 | 1036.3714 | 4.04 | 0.39 | 1037.0237 | 1043.5517 | 1033.2721 | 0 |
| 1733349600 | 1032.3322 | 18.67 | 1.84 | 1020.0865 | 1033.7913 | 1020.0865 | 0 |
| 1733263200 | 1013.6656 | 6.53 | 0.65 | 1011.5587 | 1018.0092 | 1010.0245 | 0 |
| 1733176800 | 1007.1397 | 5.89 | 0.59 | 996.17888 | 1010.5223 | 994.13165 | 0 |
| 1732917600 | 1001.2528 | -7.11 | -0.71 | 1006.6422 | 1006.8116 | 996.06432 | 0 |
| 1732744800 | 1008.363 | 0 | 0.00 | 1008.2922 | 1010.5522 | 1004.6576 | 0 |
| 1732658400 | 1008.3581 | -10.51 | -1.03 | 1008.7195 | 1013.2983 | 1005.1174 | 0 |
| 1732572000 | 1018.8726 | 8.64 | 0.85 | 1020.9303 | 1023.8784 | 1013.2791 | 0 |
| 1732312800 | 1010.2351 | 13.61 | 1.37 | 1003.2282 | 1011.5273 | 996.46504 | 0 |
| 1732226400 | 996.62569 | 0.76 | 0.08 | 993.68713 | 996.62614 | 985.79735 | 0 |
| 1732140000 | 995.86738 | -5.95 | -0.59 | 1005.627 | 1008.0937 | 994.60504 | 0 |
| 1732053600 | 1001.8208 | -14.54 | -1.43 | 1015.8751 | 1017.9879 | 994.42683 | 0 |
| 1731967200 | 1016.3635 | -9.26 | -0.90 | 1022.9682 | 1025.3793 | 1010.7354 | 0 |
| 1731708000 | 1025.6199 | -4.84 | -0.47 | 1027.0148 | 1035.3341 | 1025.4433 | 0 |
| 1731621600 | 1030.4614 | 12.21 | 1.20 | 1022.9719 | 1030.4614 | 1019.0536 | 0 |
| 1731535200 | 1018.255 | -2.47 | -0.24 | 1023.5841 | 1028.1221 | 1012.8632 | 0 |
| 1731448800 | 1020.721 | -13.15 | -1.27 | 1027.8399 | 1031.2272 | 1018.9623 | 0 |
| 1731362400 | 1033.8692 | 1.65 | 0.16 | 1042.1912 | 1042.5976 | 1032.821 | 0 |
| 1731103200 | 1032.2233 | -5.27 | -0.51 | 1029.9248 | 1036.8796 | 1028.0184 | 0 |
| 1731016800 | 1037.4895 | 13.78 | 1.35 | 1023.8291 | 1038.5603 | 1023.8291 | 0 |
| 1730930400 | 1023.7115 | -16.53 | -1.59 | 1044.5278 | 1053.7843 | 1023.7115 | 0 |
| 1730844000 | 1040.2426 | -8.46 | -0.81 | 1047.5627 | 1051.3007 | 1037.8221 | 0 |
| 1730757600 | 1048.6989 | 9.23 | 0.89 | 1045.1821 | 1053.7763 | 1044.9949 | 0 |
| 1730494800 | 1039.4707 | -0.19 | -0.02 | 1040.3076 | 1044.2204 | 1039.4061 | 0 |
| 1730408400 | 1039.6578 | -13.03 | -1.24 | 1045.6351 | 1048.8442 | 1037.8831 | 0 |
| 1730322000 | 1052.6854 | -9.64 | -0.91 | 1059.0072 | 1064.153 | 1052.3333 | 0 |
| 1730235600 | 1062.3233 | -14.36 | -1.33 | 1077.3119 | 1079.0118 | 1061.5576 | 0 |
| 1730149200 | 1076.688 | 2.66 | 0.25 | 1077.7539 | 1080.0352 | 1071.2624 | 0 |
| 1729890000 | 1074.0309 | -13.44 | -1.24 | 1070.3471 | 1078.4119 | 1069.0311 | 0 |
| 1729803600 | 1087.4674 | 40.82 | 3.90 | 1070.4021 | 1096.6238 | 1069.9123 | 0 |
| 1729717200 | 1046.6514 | -2.13 | -0.20 | 1055.486 | 1058.2088 | 1044.6481 | 0 |
| 1729630800 | 1048.7781 | 1.2 | 0.11 | 1046.1165 | 1048.7781 | 1035.191 | 0 |
| 1729544400 | 1047.578 | -11.48 | -1.08 | 1063.3312 | 1065.9179 | 1046.8325 | 0 |
| 1729285200 | 1059.0535 | 6.71 | 0.64 | 1058.7129 | 1068.4204 | 1056.3798 | 0 |
| 1729198800 | 1052.3462 | -1.74 | -0.17 | 1054.2261 | 1060.8113 | 1050.3652 | 0 |
| 1729112400 | 1054.0886 | 5.1 | 0.49 | 1045.9145 | 1058.0005 | 1045.2963 | 0 |
| 1729026000 | 1048.9867 | 3.91 | 0.37 | 1044.942 | 1052.4978 | 1043.376 | 0 |
| 1728939600 | 1045.0813 | -4.63 | -0.44 | 1044.9507 | 1047.6235 | 1035.922 | 0 |
| 1728680400 | 1049.7159 | 4.89 | 0.47 | 1049.1812 | 1050.8762 | 1043.1277 | 0 |
| 1728594000 | 1044.8304 | -5.3 | -0.51 | 1047.4231 | 1047.4231 | 1038.0639 | 0 |
| 1728507600 | 1050.1343 | 0.27 | 0.03 | 1045.2349 | 1051.0329 | 1044.0257 | 0 |
| 1728421200 | 1049.8641 | -11.64 | -1.10 | 1052.4084 | 1059.8603 | 1049.8641 | 0 |
| 1728334800 | 1061.5014 | 0.69 | 0.06 | 1057.893 | 1067.6778 | 1055.4288 | 0 |
| 1728075600 | 1060.8161 | 11.82 | 1.13 | 1054.5154 | 1062.0736 | 1054.4658 | 0 |
