Hot Features
프리미엄
OMX Stockholm Industrial Support Services PI (SX502050PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 3762.7905 | 50.12 | 1.35 | 3762.7905 | 3762.7905 | 3762.7905 | 0 |
| 1738188000 | 3712.6752 | 9.77 | 0.26 | 3712.6752 | 3712.6752 | 3712.6752 | 0 |
| 1738101600 | 3702.9011 | -5.21 | -0.14 | 3702.9011 | 3702.9011 | 3702.9011 | 0 |
| 1738015200 | 3708.111 | 25.22 | 0.68 | 3708.111 | 3708.111 | 3708.111 | 0 |
| 1737756000 | 3682.8902 | 10.18 | 0.28 | 3682.8902 | 3682.8902 | 3682.8902 | 0 |
| 1737669600 | 3672.7125 | 21.67 | 0.59 | 3672.7125 | 3672.7125 | 3672.7125 | 0 |
| 1737583200 | 3651.0453 | -4.81 | -0.13 | 3651.0453 | 3651.0453 | 3651.0453 | 0 |
| 1737496800 | 3655.8587 | 26.85 | 0.74 | 3655.8587 | 3655.8587 | 3655.8587 | 0 |
| 1737151200 | 3629.0065 | 9.44 | 0.26 | 3629.0065 | 3629.0065 | 3629.0065 | 0 |
| 1737064800 | 3619.5628 | 48.01 | 1.34 | 3619.5628 | 3619.5628 | 3619.5628 | 0 |
| 1736978400 | 3571.5567 | 50.32 | 1.43 | 3571.5567 | 3571.5567 | 3571.5567 | 0 |
| 1736892000 | 3521.237 | -15.9 | -0.45 | 3521.237 | 3521.237 | 3521.237 | 0 |
| 1736805600 | 3537.1393 | -4.93 | -0.14 | 3537.1393 | 3537.1393 | 3537.1393 | 0 |
| 1736546400 | 3542.0737 | -29.8 | -0.83 | 3542.0737 | 3542.0737 | 3542.0737 | 0 |
| 1736373600 | 3571.873 | -5.47 | -0.15 | 3571.873 | 3571.873 | 3571.873 | 0 |
| 1736287200 | 3577.3404 | -40.22 | -1.11 | 3577.3404 | 3577.3404 | 3577.3404 | 0 |
| 1736200800 | 3617.5579 | 0 | 0.00 | 3617.5579 | 3617.5579 | 3617.5579 | 0 |
| 1735941600 | 3617.5579 | -9.95 | -0.27 | 3617.5579 | 3617.5579 | 3617.5579 | 0 |
| 1735855200 | 3627.5054 | 17.49 | 0.48 | 3627.5054 | 3627.5054 | 3627.5054 | 0 |
| 1735682400 | 3610.0119 | 0 | 0.00 | 3610.0119 | 3610.0119 | 3610.0119 | 0 |
| 1735596000 | 3610.0119 | -17.9 | -0.49 | 3610.0119 | 3610.0119 | 3610.0119 | 0 |
| 1735336800 | 3627.9089 | 10.94 | 0.30 | 3627.9089 | 3627.9089 | 3627.9089 | 0 |
| 1735250400 | 3616.9732 | 0 | 0.00 | 3616.9732 | 3616.9732 | 3616.9732 | 0 |
| 1735077600 | 3616.9732 | 0 | 0.00 | 3616.9732 | 3616.9732 | 3616.9732 | 0 |
| 1734991200 | 3616.9732 | 3.95 | 0.11 | 3616.9732 | 3616.9732 | 3616.9732 | 0 |
| 1734732000 | 3613.0269 | 2.36 | 0.07 | 3613.0269 | 3613.0269 | 3613.0269 | 0 |
| 1734645600 | 3610.6715 | -32.79 | -0.90 | 3610.6715 | 3610.6715 | 3610.6715 | 0 |
| 1734559200 | 3643.4628 | 24.14 | 0.67 | 3643.4628 | 3643.4628 | 3643.4628 | 0 |
| 1734472800 | 3619.3225 | -26.53 | -0.73 | 3619.3225 | 3619.3225 | 3619.3225 | 0 |
| 1734386400 | 3645.8516 | -22.07 | -0.60 | 3645.8516 | 3645.8516 | 3645.8516 | 0 |
| 1734127200 | 3667.9196 | -5.05 | -0.14 | 3667.9196 | 3667.9196 | 3667.9196 | 0 |
| 1734040800 | 3672.9676 | -8.13 | -0.22 | 3672.9676 | 3672.9676 | 3672.9676 | 0 |
| 1733954400 | 3681.0955 | -24.39 | -0.66 | 3681.0955 | 3681.0955 | 3681.0955 | 0 |
| 1733868000 | 3705.4841 | 12.83 | 0.35 | 3705.4841 | 3705.4841 | 3705.4841 | 0 |
| 1733781600 | 3692.6526 | -20.48 | -0.55 | 3692.6526 | 3692.6526 | 3692.6526 | 0 |
| 1733522400 | 3713.1375 | 24.4 | 0.66 | 3713.1375 | 3713.1375 | 3713.1375 | 0 |
| 1733436000 | 3688.7398 | -1.19 | -0.03 | 3688.7398 | 3688.7398 | 3688.7398 | 0 |
| 1733349600 | 3689.9258 | 28.82 | 0.79 | 3689.9258 | 3689.9258 | 3689.9258 | 0 |
| 1733263200 | 3661.1024 | 46.65 | 1.29 | 3661.1024 | 3661.1024 | 3661.1024 | 0 |
| 1733176800 | 3614.4513 | 21.85 | 0.61 | 3614.4513 | 3614.4513 | 3614.4513 | 0 |
| 1732917600 | 3592.6017 | 31.32 | 0.88 | 3592.6017 | 3592.6017 | 3592.6017 | 0 |
| 1732744800 | 3561.2852 | 14.84 | 0.42 | 3561.2852 | 3561.2852 | 3561.2852 | 0 |
| 1732658400 | 3546.4427 | -3.13 | -0.09 | 3546.4427 | 3546.4427 | 3546.4427 | 0 |
| 1732572000 | 3549.5753 | 24.84 | 0.70 | 3549.5753 | 3549.5753 | 3549.5753 | 0 |
| 1732312800 | 3524.737 | 49.83 | 1.43 | 3524.737 | 3524.737 | 3524.737 | 0 |
| 1732226400 | 3474.9033 | 20.87 | 0.60 | 3474.9033 | 3474.9033 | 3474.9033 | 0 |
| 1732140000 | 3454.0334 | -27.86 | -0.80 | 3454.0334 | 3454.0334 | 3454.0334 | 0 |
| 1732053600 | 3481.894 | -21.16 | -0.60 | 3481.894 | 3481.894 | 3481.894 | 0 |
| 1731967200 | 3503.055 | -22.99 | -0.65 | 3503.055 | 3503.055 | 3503.055 | 0 |
| 1731708000 | 3526.0482 | -86.95 | -2.41 | 3526.0482 | 3526.0482 | 3526.0482 | 0 |
| 1731621600 | 3612.996 | 1.24 | 0.03 | 3612.996 | 3612.996 | 3612.996 | 0 |
| 1731535200 | 3611.7597 | -20.63 | -0.57 | 3611.7597 | 3611.7597 | 3611.7597 | 0 |
| 1731448800 | 3632.3865 | -94.79 | -2.54 | 3632.3865 | 3632.3865 | 3632.3865 | 0 |
| 1731362400 | 3727.1756 | 28.34 | 0.77 | 3727.1756 | 3727.1756 | 3727.1756 | 0 |
| 1731103200 | 3698.838 | 10.16 | 0.28 | 3698.838 | 3698.838 | 3698.838 | 0 |
| 1731016800 | 3688.679 | 29.45 | 0.80 | 3688.679 | 3688.679 | 3688.679 | 0 |
| 1730930400 | 3659.2318 | 132.54 | 3.76 | 3659.2318 | 3659.2318 | 3659.2318 | 0 |
| 1730844000 | 3526.693 | 11.87 | 0.34 | 3526.693 | 3526.693 | 3526.693 | 0 |
| 1730757600 | 3514.8185 | 8.27 | 0.24 | 3514.8185 | 3514.8185 | 3514.8185 | 0 |
| 1730494800 | 3506.551 | 5.4 | 0.15 | 3506.551 | 3506.551 | 3506.551 | 0 |
| 1730408400 | 3501.1488 | 12.2 | 0.35 | 3501.1488 | 3501.1488 | 3501.1488 | 0 |
