Hot Features
프리미엄
OMX Stockholm Consumer Staples GI (SX45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1527.869 | 17.41 | 1.15 | 1508.5929 | 1536.5311 | 1502.6717 | 0 |
| 1744318800 | 1510.4582 | 32.16 | 2.18 | 1514.1415 | 1520.561 | 1494.2326 | 0 |
| 1744232400 | 1478.2958 | -48.3 | -3.16 | 1497.7934 | 1499.8191 | 1461.6104 | 0 |
| 1744146000 | 1526.5949 | 25.91 | 1.73 | 1510.1597 | 1532.7245 | 1500.4504 | 0 |
| 1744059600 | 1500.6806 | -75.28 | -4.78 | 1524.8586 | 1547.7093 | 1500.6806 | 0 |
| 1743800400 | 1575.9571 | -22.54 | -1.41 | 1629.4114 | 1637.026 | 1568.8128 | 0 |
| 1743714000 | 1598.4949 | 34.63 | 2.21 | 1564.4707 | 1598.4949 | 1561.2346 | 0 |
| 1743627600 | 1563.8698 | -4.28 | -0.27 | 1564.8973 | 1566.8713 | 1549.07 | 0 |
| 1743541200 | 1568.1482 | 6.57 | 0.42 | 1566.3988 | 1575.1171 | 1558.3701 | 0 |
| 1743454800 | 1561.5787 | -6.61 | -0.42 | 1561.3104 | 1570.0822 | 1560.4328 | 0 |
| 1743195600 | 1568.191 | 20.53 | 1.33 | 1546.7747 | 1568.8735 | 1545.3153 | 0 |
| 1743109200 | 1547.6619 | 15 | 0.98 | 1532.6586 | 1550.6837 | 1532.6586 | 0 |
| 1743022800 | 1532.6669 | -9.16 | -0.59 | 1538.7684 | 1543.1418 | 1530.9649 | 0 |
| 1742936400 | 1541.8259 | -8.14 | -0.53 | 1550.7312 | 1557.288 | 1539.8503 | 0 |
| 1742850000 | 1549.9657 | -16.74 | -1.07 | 1565.0679 | 1566.4976 | 1546.9329 | 0 |
| 1742590800 | 1566.7105 | -14.7 | -0.93 | 1577.0981 | 1577.0981 | 1564.5135 | 0 |
| 1742504400 | 1581.4084 | 9.81 | 0.62 | 1575.5773 | 1584.0175 | 1571.1253 | 0 |
| 1742418000 | 1571.5962 | -11.11 | -0.70 | 1578.9164 | 1582.052 | 1569.098 | 0 |
| 1742331600 | 1582.7031 | -6.36 | -0.40 | 1590.2625 | 1600.0012 | 1582.7031 | 0 |
| 1742245200 | 1589.0655 | -1.21 | -0.08 | 1589.9552 | 1594.7356 | 1585.858 | 0 |
| 1741986000 | 1590.2723 | -0.24 | -0.01 | 1592.4913 | 1599.5364 | 1587.3273 | 0 |
| 1741899600 | 1590.5085 | -7.29 | -0.46 | 1594.6323 | 1594.6323 | 1584.7378 | 0 |
| 1741813200 | 1597.7937 | -11.93 | -0.74 | 1612.1998 | 1613.9909 | 1595.845 | 0 |
| 1741726800 | 1609.7199 | -30.29 | -1.85 | 1633.8685 | 1639.479 | 1606.3725 | 0 |
| 1741640400 | 1640.0124 | 35.48 | 2.21 | 1599.2511 | 1650.0561 | 1599.2511 | 0 |
| 1741384800 | 1604.5288 | 13.01 | 0.82 | 1581.2549 | 1607.1912 | 1576.4951 | 0 |
| 1741298400 | 1591.5166 | -16.44 | -1.02 | 1584.1575 | 1593.8597 | 1571.6746 | 0 |
| 1741212000 | 1607.9576 | -21.15 | -1.30 | 1611.9556 | 1621.1397 | 1603.7032 | 0 |
| 1741125600 | 1629.1058 | 19.23 | 1.19 | 1615.1327 | 1635.4015 | 1613.8963 | 0 |
| 1741039200 | 1609.8729 | 8.28 | 0.52 | 1598.814 | 1615.9659 | 1592.3741 | 0 |
| 1740780000 | 1601.5898 | -6.45 | -0.40 | 1609.0609 | 1610.1516 | 1599.7702 | 0 |
| 1740693600 | 1608.0429 | -1.67 | -0.10 | 1600.0811 | 1617.5521 | 1600.0811 | 0 |
| 1740607200 | 1609.7089 | 4.55 | 0.28 | 1609.6115 | 1616.1871 | 1605.3723 | 0 |
| 1740520800 | 1605.1547 | 5.04 | 0.31 | 1596.3436 | 1610.1817 | 1595.5574 | 0 |
| 1740434400 | 1600.1178 | 25.48 | 1.62 | 1581.8648 | 1600.8344 | 1579.3012 | 0 |
| 1740175200 | 1574.6388 | 9.54 | 0.61 | 1573.2068 | 1586.8246 | 1570.6356 | 0 |
| 1740088800 | 1565.0989 | -0.85 | -0.05 | 1567.0497 | 1570.6101 | 1556.9253 | 0 |
| 1740002400 | 1565.9507 | -10.01 | -0.64 | 1574.8769 | 1582.282 | 1564.2317 | 0 |
| 1739916000 | 1575.964 | 1.88 | 0.12 | 1587.83 | 1587.83 | 1575.1737 | 0 |
| 1739570400 | 1574.0812 | 0.01 | 0.00 | 1571.7074 | 1576.8965 | 1568.1654 | 0 |
| 1739484000 | 1574.0755 | 15.33 | 0.98 | 1560.3972 | 1578.567 | 1559.5863 | 0 |
| 1739397600 | 1558.742 | 4.25 | 0.27 | 1563.135 | 1565.5005 | 1550.2 | 0 |
| 1739311200 | 1554.4961 | -9.62 | -0.61 | 1558.099 | 1560.6159 | 1549.2773 | 0 |
| 1739224800 | 1564.1115 | 6.22 | 0.40 | 1562.7681 | 1569.7241 | 1558.1054 | 0 |
| 1738965600 | 1557.8957 | 6.08 | 0.39 | 1552.9088 | 1561.2456 | 1552.0046 | 0 |
| 1738879200 | 1551.8126 | 20.33 | 1.33 | 1542.6641 | 1556.7085 | 1538.5349 | 0 |
| 1738792800 | 1531.4825 | -26.97 | -1.73 | 1540.6905 | 1544.1985 | 1529.4697 | 0 |
| 1738706400 | 1558.4475 | -13.39 | -0.85 | 1565.6965 | 1566.5732 | 1555.1817 | 0 |
| 1738620000 | 1571.8352 | -13.42 | -0.85 | 1571.0344 | 1573.0516 | 1558.4077 | 0 |
| 1738360800 | 1585.2517 | -17.87 | -1.11 | 1594.7387 | 1597.2406 | 1585.2517 | 0 |
| 1738274400 | 1603.1181 | 15.97 | 1.01 | 1605.2063 | 1605.8237 | 1591.409 | 0 |
| 1738188000 | 1587.1442 | 13.8 | 0.88 | 1575.2389 | 1592.2363 | 1571.8614 | 0 |
| 1738101600 | 1573.3458 | -2.13 | -0.14 | 1584.3957 | 1591.3244 | 1573.3458 | 0 |
| 1738015200 | 1575.4792 | 18.69 | 1.20 | 1571.6874 | 1577.1478 | 1565.2849 | 0 |
| 1737756000 | 1556.7845 | -1.87 | -0.12 | 1554.0344 | 1556.9024 | 1543.8586 | 0 |
| 1737669600 | 1558.6525 | -59.81 | -3.70 | 1575.2431 | 1582.6934 | 1547.1762 | 0 |
| 1737583200 | 1618.4605 | -14.17 | -0.87 | 1633.6149 | 1635.9359 | 1610.8647 | 0 |
| 1737496800 | 1632.6276 | 12.69 | 0.78 | 1622.2704 | 1632.6276 | 1621.1208 | 0 |
| 1737151200 | 1619.9421 | 22.44 | 1.40 | 1602.7107 | 1622.5228 | 1602.7107 | 0 |
| 1737064800 | 1597.5024 | 12.5 | 0.79 | 1586.6175 | 1597.7009 | 1583.9028 | 0 |
| 1736978400 | 1584.9984 | 4.87 | 0.31 | 1578.9371 | 1586.8563 | 1575.2174 | 0 |
| 1736892000 | 1580.1309 | 8.33 | 0.53 | 1588.0763 | 1589.1986 | 1573.6637 | 0 |
| 1736805600 | 1571.8013 | -11.4 | -0.72 | 1577.0197 | 1582.4232 | 1571.8013 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
