Hot Features
프리미엄
OMX Stockholm Food, Beverage and Tobacco PI (SX4510PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 7162.5362 | 165.55 | 2.37 | 7157.1234 | 7203.1232 | 7109.7636 | 0 |
| 1732658400 | 6996.9906 | 98.93 | 1.43 | 7102.7629 | 7135.8891 | 6972.146 | 0 |
| 1732572000 | 6898.0563 | 34.55 | 0.50 | 6897.1573 | 6952.9402 | 6862.0711 | 0 |
| 1732312800 | 6863.5041 | 66.77 | 0.98 | 6836.0283 | 6896.706 | 6836.0283 | 0 |
| 1732226400 | 6796.7328 | 47.73 | 0.71 | 6751.6356 | 6801.7762 | 6724.9867 | 0 |
| 1732140000 | 6749.0009 | 5.95 | 0.09 | 6775.1228 | 6804.5595 | 6722.4998 | 0 |
| 1732053600 | 6743.0515 | -20.55 | -0.30 | 6791.459 | 6791.459 | 6688.1755 | 0 |
| 1731967200 | 6763.604 | -56.17 | -0.82 | 6799.8935 | 6827.8251 | 6730.2552 | 0 |
| 1731708000 | 6819.7705 | -178.57 | -2.55 | 6877.3595 | 6926.3696 | 6815.554 | 0 |
| 1731621600 | 6998.341 | 16.26 | 0.23 | 7000.6 | 7015.5814 | 6951.063 | 0 |
| 1731535200 | 6982.0805 | -72.42 | -1.03 | 7041.4026 | 7047.7267 | 6912.1422 | 0 |
| 1731448800 | 7054.5031 | 40.59 | 0.58 | 7005.7138 | 7059.6942 | 6983.7317 | 0 |
| 1731362400 | 7013.9152 | 55.86 | 0.80 | 7034.9191 | 7055.623 | 6968.9667 | 0 |
| 1731103200 | 6958.0531 | -37.57 | -0.54 | 6982.2266 | 7009.4789 | 6915.3707 | 0 |
| 1731016800 | 6995.6271 | -89.59 | -1.26 | 7099.07 | 7127.9798 | 6995.6271 | 0 |
| 1730930400 | 7085.2191 | -174.5 | -2.40 | 7294.7305 | 7344.7224 | 7085.2191 | 0 |
| 1730844000 | 7259.7235 | -7.75 | -0.11 | 7231.9424 | 7292.0905 | 7227.8016 | 0 |
| 1730757600 | 7267.4763 | -60.91 | -0.83 | 7352.5456 | 7352.5456 | 7244.589 | 0 |
| 1730494800 | 7328.3837 | -16.94 | -0.23 | 7365.574 | 7391.3213 | 7315.5822 | 0 |
| 1730408400 | 7345.3215 | -4.13 | -0.06 | 7331.9122 | 7366.9279 | 7267.2512 | 0 |
| 1730322000 | 7349.4535 | -160.22 | -2.13 | 7507.7133 | 7509.9697 | 7349.4535 | 0 |
| 1730235600 | 7509.6716 | -39.36 | -0.52 | 7547.3809 | 7650.6021 | 7506.2811 | 0 |
| 1730149200 | 7549.0347 | -73.96 | -0.97 | 7661.1594 | 7673.7295 | 7511.9429 | 0 |
| 1729890000 | 7622.9899 | 171.08 | 2.30 | 7486.055 | 7673.2061 | 7454.2132 | 0 |
| 1729803600 | 7451.9049 | -382.45 | -4.88 | 7964.071 | 8025.28 | 7451.0023 | 0 |
| 1729717200 | 7834.3576 | -37.1 | -0.47 | 7859.4891 | 7878.8523 | 7797.0124 | 0 |
| 1729630800 | 7871.4601 | -68.36 | -0.86 | 7895.8516 | 7916.932 | 7795.348 | 0 |
| 1729544400 | 7939.8184 | -50.74 | -0.64 | 7982.7322 | 8000.496 | 7910.9826 | 0 |
| 1729285200 | 7990.5589 | -32.52 | -0.41 | 7977.0044 | 8005.5377 | 7931.7567 | 0 |
| 1729198800 | 8023.0799 | 18.9 | 0.24 | 8017.134 | 8038.9638 | 7973.6941 | 0 |
| 1729112400 | 8004.1847 | -43.36 | -0.54 | 8042.1308 | 8042.1308 | 7954.3477 | 0 |
| 1729026000 | 8047.5463 | 16.1 | 0.20 | 8087.155 | 8111.2458 | 8011.9429 | 0 |
| 1728939600 | 8031.4442 | 30.87 | 0.39 | 8003.2857 | 8031.4442 | 7946.2966 | 0 |
| 1728680400 | 8000.5744 | 37.34 | 0.47 | 7986.1956 | 8036.7875 | 7959.9971 | 0 |
| 1728594000 | 7963.2318 | 46 | 0.58 | 7872.9617 | 7991.7695 | 7772.2293 | 0 |
| 1728507600 | 7917.232 | 71.9 | 0.92 | 7878.4599 | 7965.8674 | 7878.4599 | 0 |
| 1728421200 | 7845.3337 | 23.79 | 0.30 | 7788.042 | 7846.2363 | 7759.4358 | 0 |
| 1728334800 | 7821.5439 | 14.38 | 0.18 | 7847.2937 | 7849.4745 | 7783.9022 | 0 |
| 1728075600 | 7807.1642 | -24.63 | -0.31 | 7813.7162 | 7849.8563 | 7764.1061 | 0 |
| 1727989200 | 7831.796 | 33.65 | 0.43 | 7840.227 | 7926.5806 | 7806.2001 | 0 |
| 1727902800 | 7798.1446 | -9.26 | -0.12 | 7814.4824 | 7819.0745 | 7731.5166 | 0 |
| 1727816400 | 7807.4025 | -82.06 | -1.04 | 7911.9792 | 7950.8261 | 7786.6265 | 0 |
| 1727730000 | 7889.4667 | 81.9 | 1.05 | 7828.942 | 7897.4482 | 7814.4111 | 0 |
| 1727470800 | 7807.5635 | -42.16 | -0.54 | 7801.9878 | 7846.4113 | 7748.0135 | 0 |
| 1727384400 | 7849.7206 | -7.47 | -0.10 | 7858.5468 | 7890.8213 | 7807.5027 | 0 |
| 1727298000 | 7857.192 | 4.82 | 0.06 | 7855.5382 | 7894.6859 | 7826.7041 | 0 |
| 1727211600 | 7852.3765 | 34.64 | 0.44 | 7789.5092 | 7852.3765 | 7665.3652 | 0 |
| 1727125200 | 7817.7398 | 8.2 | 0.11 | 7823.0146 | 7884.9704 | 7794.3247 | 0 |
| 1726866000 | 7809.5384 | 95.54 | 1.24 | 7760.5968 | 7859.9059 | 7744.9389 | 0 |
| 1726779600 | 7713.9971 | 174.59 | 2.32 | 7614.1628 | 7713.9971 | 7614.1628 | 0 |
| 1726693200 | 7539.4045 | -138.45 | -1.80 | 7605.8047 | 7623.1261 | 7522.9171 | 0 |
| 1726606800 | 7677.8552 | -179.55 | -2.29 | 7818.7866 | 7842.2765 | 7668.898 | 0 |
| 1726520400 | 7857.4101 | -4.74 | -0.06 | 7896.3318 | 7911.1645 | 7854.6988 | 0 |
| 1726261200 | 7862.1508 | 8.5 | 0.11 | 7875.9331 | 7895.3526 | 7836.2584 | 0 |
| 1726174800 | 7853.6485 | -21.76 | -0.28 | 7915.7574 | 7915.7574 | 7798.688 | 0 |
| 1726088400 | 7875.4071 | -27.92 | -0.35 | 7855.1475 | 7927.8006 | 7817.8876 | 0 |
| 1726002000 | 7903.3316 | 137.93 | 1.78 | 7839.4834 | 7903.3316 | 7748.6143 | 0 |
| 1725915600 | 7765.4043 | 238.65 | 3.17 | 7619.1243 | 7765.4043 | 7619.1243 | 0 |
| 1725656400 | 7526.7571 | 9.94 | 0.13 | 7458.4717 | 7600.7596 | 7447.1798 | 0 |
| 1725570000 | 7516.8146 | -65.96 | -0.87 | 7586.3087 | 7586.3087 | 7458.9239 | 0 |
| 1725483600 | 7582.7741 | 23.79 | 0.31 | 7539.1108 | 7582.7741 | 7512.5332 | 0 |
| 1725397200 | 7558.9878 | 15.81 | 0.21 | 7671.312 | 7671.312 | 7556.7278 | 0 |
| 1725051600 | 7543.175 | 56.08 | 0.75 | 7551.3097 | 7583.6055 | 7511.254 | 0 |
| 1724965200 | 7487.0904 | -41.48 | -0.55 | 7512.0116 | 7512.6898 | 7435.369 | 0 |
