Hot Features
프리미엄
OMX Stockholm Aerospace and Defense GI (SX502010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739397600 | 7634.2827 | -29.46 | -0.38 | 7634.2827 | 7634.2827 | 7634.2827 | 0 |
| 1739311200 | 7663.7439 | -11.54 | -0.15 | 7663.7439 | 7663.7439 | 7663.7439 | 0 |
| 1739224800 | 7675.2813 | 156.41 | 2.08 | 7675.2813 | 7675.2813 | 7675.2813 | 0 |
| 1738965600 | 7518.8704 | -425.18 | -5.35 | 7518.8704 | 7518.8704 | 7518.8704 | 0 |
| 1738879200 | 7944.0551 | -265.73 | -3.24 | 7944.0551 | 7944.0551 | 7944.0551 | 0 |
| 1738792800 | 8209.7861 | 15.01 | 0.18 | 8209.7861 | 8209.7861 | 8209.7861 | 0 |
| 1738706400 | 8194.7739 | -183.09 | -2.19 | 8194.7739 | 8194.7739 | 8194.7739 | 0 |
| 1738620000 | 8377.8635 | 104.75 | 1.27 | 8377.8635 | 8377.8635 | 8377.8635 | 0 |
| 1738360800 | 8273.1173 | 169.49 | 2.09 | 8273.1173 | 8273.1173 | 8273.1173 | 0 |
| 1738274400 | 8103.6234 | 58.8 | 0.73 | 8103.6234 | 8103.6234 | 8103.6234 | 0 |
| 1738188000 | 8044.8213 | 28.07 | 0.35 | 8044.8213 | 8044.8213 | 8044.8213 | 0 |
| 1738101600 | 8016.7544 | -5.29 | -0.07 | 8016.7544 | 8016.7544 | 8016.7544 | 0 |
| 1738015200 | 8022.0452 | -54.75 | -0.68 | 8022.0452 | 8022.0452 | 8022.0452 | 0 |
| 1737756000 | 8076.7977 | -30.1 | -0.37 | 8076.7977 | 8076.7977 | 8076.7977 | 0 |
| 1737669600 | 8106.8984 | 174.15 | 2.20 | 8106.8984 | 8106.8984 | 8106.8984 | 0 |
| 1737583200 | 7932.7504 | 7.74 | 0.10 | 7932.7504 | 7932.7504 | 7932.7504 | 0 |
| 1737496800 | 7925.0128 | 271.63 | 3.55 | 7925.0128 | 7925.0128 | 7925.0128 | 0 |
| 1737151200 | 7653.3854 | -369.85 | -4.61 | 7653.3854 | 7653.3854 | 7653.3854 | 0 |
| 1737064800 | 8023.2309 | 89.51 | 1.13 | 8023.2309 | 8023.2309 | 8023.2309 | 0 |
| 1736978400 | 7933.7187 | 49.95 | 0.63 | 7933.7187 | 7933.7187 | 7933.7187 | 0 |
| 1736892000 | 7883.7734 | 91.39 | 1.17 | 7883.7734 | 7883.7734 | 7883.7734 | 0 |
| 1736805600 | 7792.3872 | -34.1 | -0.44 | 7792.3872 | 7792.3872 | 7792.3872 | 0 |
| 1736546400 | 7826.4909 | -120.19 | -1.51 | 7826.4909 | 7826.4909 | 7826.4909 | 0 |
| 1736373600 | 7946.6834 | 228.39 | 2.96 | 7946.6834 | 7946.6834 | 7946.6834 | 0 |
| 1736287200 | 7718.2893 | -135.53 | -1.73 | 7718.2893 | 7718.2893 | 7718.2893 | 0 |
| 1736200800 | 7853.816 | 0 | 0.00 | 7853.816 | 7853.816 | 7853.816 | 0 |
| 1735941600 | 7853.816 | -32.57 | -0.41 | 7853.816 | 7853.816 | 7853.816 | 0 |
| 1735855200 | 7886.3852 | -42.91 | -0.54 | 7886.3852 | 7886.3852 | 7886.3852 | 0 |
| 1735682400 | 7929.2945 | 0 | 0.00 | 7929.2945 | 7929.2945 | 7929.2945 | 0 |
| 1735596000 | 7929.2945 | -22.05 | -0.28 | 7929.2945 | 7929.2945 | 7929.2945 | 0 |
| 1735336800 | 7951.3484 | -5.08 | -0.06 | 7951.3484 | 7951.3484 | 7951.3484 | 0 |
| 1735250400 | 7956.4259 | 0 | 0.00 | 7956.4259 | 7956.4259 | 7956.4259 | 0 |
| 1735077600 | 7956.4259 | 0 | 0.00 | 7956.4259 | 7956.4259 | 7956.4259 | 0 |
| 1734991200 | 7956.4259 | 276.62 | 3.60 | 7956.4259 | 7956.4259 | 7956.4259 | 0 |
| 1734732000 | 7679.8034 | 32.85 | 0.43 | 7679.8034 | 7679.8034 | 7679.8034 | 0 |
| 1734645600 | 7646.95 | 1.71 | 0.02 | 7646.95 | 7646.95 | 7646.95 | 0 |
| 1734559200 | 7645.2379 | 63.92 | 0.84 | 7645.2379 | 7645.2379 | 7645.2379 | 0 |
| 1734472800 | 7581.3209 | -306.63 | -3.89 | 7581.3209 | 7581.3209 | 7581.3209 | 0 |
| 1734386400 | 7887.9524 | 39.61 | 0.50 | 7887.9524 | 7887.9524 | 7887.9524 | 0 |
| 1734127200 | 7848.3395 | -72.53 | -0.92 | 7848.3395 | 7848.3395 | 7848.3395 | 0 |
| 1734040800 | 7920.8678 | 23.36 | 0.30 | 7920.8678 | 7920.8678 | 7920.8678 | 0 |
| 1733954400 | 7897.5074 | 120.07 | 1.54 | 7897.5074 | 7897.5074 | 7897.5074 | 0 |
| 1733868000 | 7777.4333 | -66.62 | -0.85 | 7777.4333 | 7777.4333 | 7777.4333 | 0 |
| 1733781600 | 7844.0545 | -476.72 | -5.73 | 7844.0545 | 7844.0545 | 7844.0545 | 0 |
| 1733522400 | 8320.7722 | -49.11 | -0.59 | 8320.7722 | 8320.7722 | 8320.7722 | 0 |
| 1733436000 | 8369.8817 | 33.09 | 0.40 | 8369.8817 | 8369.8817 | 8369.8817 | 0 |
| 1733349600 | 8336.7924 | -16.45 | -0.20 | 8336.7924 | 8336.7924 | 8336.7924 | 0 |
| 1733263200 | 8353.2463 | 164.55 | 2.01 | 8353.2463 | 8353.2463 | 8353.2463 | 0 |
| 1733176800 | 8188.6956 | 121.06 | 1.50 | 8188.6956 | 8188.6956 | 8188.6956 | 0 |
| 1732917600 | 8067.6351 | 43.63 | 0.54 | 8067.6351 | 8067.6351 | 8067.6351 | 0 |
| 1732744800 | 8024.0079 | -71.62 | -0.88 | 8024.0079 | 8024.0079 | 8024.0079 | 0 |
| 1732658400 | 8095.6237 | 126.89 | 1.59 | 8095.6237 | 8095.6237 | 8095.6237 | 0 |
| 1732572000 | 7968.735 | -229.9 | -2.80 | 7968.735 | 7968.735 | 7968.735 | 0 |
| 1732312800 | 8198.6393 | -85.03 | -1.03 | 8198.6393 | 8198.6393 | 8198.6393 | 0 |
| 1732226400 | 8283.6695 | 161.78 | 1.99 | 8283.6695 | 8283.6695 | 8283.6695 | 0 |
| 1732140000 | 8121.8861 | -158.24 | -1.91 | 8121.8861 | 8121.8861 | 8121.8861 | 0 |
| 1732053600 | 8280.1273 | 250.54 | 3.12 | 8280.1273 | 8280.1273 | 8280.1273 | 0 |
| 1731967200 | 8029.5842 | 143.44 | 1.82 | 8029.5842 | 8029.5842 | 8029.5842 | 0 |
| 1731708000 | 7886.144 | -68.84 | -0.87 | 7886.144 | 7886.144 | 7886.144 | 0 |
| 1731621600 | 7954.9831 | -165.95 | -2.04 | 7954.9831 | 7954.9831 | 7954.9831 | 0 |
| 1731535200 | 8120.9367 | -60.03 | -0.73 | 8120.9367 | 8120.9367 | 8120.9367 | 0 |
