Hot Features
프리미엄
OMX Stockholm Consumer Staples GI (SX45GI)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 1734.1303 | -6.72 | -0.39 | 1738.0943 | 1747.7657 | 1728.8129 | 0 |
| 1726866000 | 1740.8463 | 4.28 | 0.25 | 1733.9298 | 1743.3927 | 1724.9775 | 0 |
| 1726779600 | 1736.5661 | 9.62 | 0.56 | 1737.1305 | 1747.1818 | 1731.0585 | 0 |
| 1726693200 | 1726.9423 | -14.41 | -0.83 | 1741.3642 | 1741.5808 | 1726.098 | 0 |
| 1726606800 | 1741.3489 | -24.35 | -1.38 | 1767.8979 | 1769.3702 | 1739.6399 | 0 |
| 1726520400 | 1765.7001 | 8.56 | 0.49 | 1764.9852 | 1772.6564 | 1761.4541 | 0 |
| 1726261200 | 1757.1369 | 3.45 | 0.20 | 1752.0121 | 1760.3888 | 1745.5492 | 0 |
| 1726174800 | 1753.6877 | -11.02 | -0.62 | 1770.0375 | 1770.0375 | 1751.1459 | 0 |
| 1726088400 | 1764.7057 | 10.62 | 0.61 | 1753.7876 | 1772.2643 | 1753.1046 | 0 |
| 1726002000 | 1754.0842 | 6.58 | 0.38 | 1753.3971 | 1755.7054 | 1743.9812 | 0 |
| 1725915600 | 1747.5014 | 16.71 | 0.97 | 1735.8652 | 1749.6693 | 1731.5477 | 0 |
| 1725656400 | 1730.796 | 5.81 | 0.34 | 1721.7216 | 1733.7328 | 1714.251 | 0 |
| 1725570000 | 1724.9821 | 5.1 | 0.30 | 1720.166 | 1727.6026 | 1711.7484 | 0 |
| 1725483600 | 1719.8773 | 0.38 | 0.02 | 1715.3345 | 1719.8773 | 1709.9931 | 0 |
| 1725397200 | 1719.5023 | 16.28 | 0.96 | 1715.8673 | 1721.0342 | 1704.8561 | 0 |
| 1725051600 | 1703.2228 | 16.94 | 1.00 | 1691.5598 | 1705.0735 | 1690.6039 | 0 |
| 1724965200 | 1686.284 | 4.18 | 0.25 | 1682.3812 | 1686.284 | 1679.1148 | 0 |
| 1724878800 | 1682.1007 | 7.51 | 0.45 | 1680.9291 | 1688.996 | 1673.8388 | 0 |
| 1724792400 | 1674.586 | 5.96 | 0.36 | 1675.1932 | 1677.9947 | 1668.1233 | 0 |
| 1724706000 | 1668.6261 | 9.53 | 0.57 | 1661.3684 | 1670.3635 | 1661.1223 | 0 |
| 1724446800 | 1659.0921 | 3.92 | 0.24 | 1654.744 | 1666.7421 | 1654.744 | 0 |
| 1724360400 | 1655.1749 | 20.39 | 1.25 | 1645.3137 | 1657.2494 | 1643.8756 | 0 |
| 1724274000 | 1634.7852 | -6.63 | -0.40 | 1638.1957 | 1645.7992 | 1634.5947 | 0 |
| 1724187600 | 1641.4147 | -4.05 | -0.25 | 1643.6791 | 1644.6909 | 1636.8356 | 0 |
| 1724101200 | 1645.4665 | -9.44 | -0.57 | 1649.7474 | 1654.6362 | 1639.9637 | 0 |
| 1723842000 | 1654.9048 | 9.91 | 0.60 | 1652.5574 | 1655.6713 | 1647.6239 | 0 |
| 1723755600 | 1644.9898 | 3.75 | 0.23 | 1644.7434 | 1650.2273 | 1642.7171 | 0 |
| 1723669200 | 1641.2357 | 16.98 | 1.05 | 1630.6886 | 1641.2357 | 1626.5481 | 0 |
| 1723582800 | 1624.2524 | -3.11 | -0.19 | 1635.0137 | 1635.0137 | 1619.6618 | 0 |
| 1723496400 | 1627.3643 | -8.2 | -0.50 | 1634.3756 | 1634.3756 | 1617.9688 | 0 |
| 1723237200 | 1635.5652 | -0.16 | -0.01 | 1636.4662 | 1645.1304 | 1634.4409 | 0 |
| 1723150800 | 1635.7251 | -3.77 | -0.23 | 1633.022 | 1639.5887 | 1626.8703 | 0 |
| 1723064400 | 1639.494 | 13.97 | 0.86 | 1632.9242 | 1646.8888 | 1631.3759 | 0 |
| 1722978000 | 1625.5235 | 7.67 | 0.47 | 1621.1675 | 1627.0474 | 1603.7429 | 0 |
| 1722891600 | 1617.8536 | -32.92 | -1.99 | 1611.792 | 1633.7626 | 1607.4734 | 0 |
| 1722632400 | 1650.7702 | 7.43 | 0.45 | 1638.9443 | 1660.5041 | 1634.0473 | 0 |
| 1722546000 | 1643.3438 | -8.32 | -0.50 | 1650.8478 | 1651.4922 | 1638.067 | 0 |
| 1722459600 | 1651.6596 | -6.11 | -0.37 | 1665.7786 | 1668.5666 | 1651.6596 | 0 |
| 1722373200 | 1657.7709 | -9.02 | -0.54 | 1671.427 | 1671.427 | 1650.723 | 0 |
| 1722286800 | 1666.7919 | 6.21 | 0.37 | 1660.0587 | 1671.9726 | 1657.814 | 0 |
| 1722027600 | 1660.5773 | 15.85 | 0.96 | 1648.3386 | 1663.5744 | 1647.7365 | 0 |
| 1721941200 | 1644.7304 | 1.41 | 0.09 | 1646.3535 | 1648.2012 | 1629.7336 | 0 |
| 1721854800 | 1643.319 | -2.02 | -0.12 | 1641.4354 | 1646.6654 | 1633.2482 | 0 |
| 1721768400 | 1645.3417 | -11.25 | -0.68 | 1661.2882 | 1661.2882 | 1645.3417 | 0 |
| 1721682000 | 1656.5869 | 18.75 | 1.14 | 1656.8154 | 1665.7617 | 1650.6193 | 0 |
| 1721422800 | 1637.8356 | 19.41 | 1.20 | 1626.9568 | 1647.0935 | 1623.6262 | 0 |
| 1721336400 | 1618.425 | 34.31 | 2.17 | 1624.262 | 1633.4496 | 1602.1911 | 0 |
| 1721250000 | 1584.1132 | 6.26 | 0.40 | 1572.0067 | 1584.443 | 1563.6515 | 0 |
| 1721163600 | 1577.8483 | 9.98 | 0.64 | 1561.1561 | 1580.0677 | 1561.1561 | 0 |
| 1721077200 | 1567.8653 | -17.27 | -1.09 | 1583.7224 | 1584.5997 | 1567.6907 | 0 |
| 1720818000 | 1585.1382 | -14.76 | -0.92 | 1586.2259 | 1590.6425 | 1569.7189 | 0 |
| 1720731600 | 1599.8983 | -2.54 | -0.16 | 1606.861 | 1611.0266 | 1591.67 | 0 |
| 1720645200 | 1602.4389 | -5.02 | -0.31 | 1603.3005 | 1607.7856 | 1599.8269 | 0 |
| 1720558800 | 1607.457 | -4.28 | -0.27 | 1609.6869 | 1612.2113 | 1602.6075 | 0 |
| 1720472400 | 1611.7373 | 17.76 | 1.11 | 1597.7697 | 1611.7373 | 1597.7697 | 0 |
| 1720213200 | 1593.977 | 14.12 | 0.89 | 1598.1496 | 1601.3001 | 1590.2466 | 0 |
| 1720040400 | 1579.8604 | 1.83 | 0.12 | 1579.8702 | 1585.5743 | 1576.4222 | 0 |
| 1719954000 | 1578.0351 | -7.19 | -0.45 | 1581.5344 | 1581.5344 | 1571.9846 | 0 |
| 1719867600 | 1585.2244 | 16.64 | 1.06 | 1577.4535 | 1588.5165 | 1571.3305 | 0 |
| 1719608400 | 1568.5821 | 5.53 | 0.35 | 1564.996 | 1571.9054 | 1558.0053 | 0 |
| 1719522000 | 1563.048 | -13.48 | -0.86 | 1571.9149 | 1573.8177 | 1559.1044 | 0 |
| 1719435600 | 1576.5302 | -9.04 | -0.57 | 1585.4339 | 1595.2946 | 1567.3774 | 0 |
| 1719349200 | 1585.5739 | -6.46 | -0.41 | 1594.0266 | 1597.5519 | 1582.7136 | 0 |
| 1719262800 | 1592.0298 | 12.56 | 0.80 | 1587.0803 | 1594.7337 | 1581.872 | 0 |
