Hot Features
프리미엄
OMX Stockholm Industrial Goods and Services GI (SX5020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 5625.1493 | 29.45 | 0.53 | 5608.5779 | 5647.3095 | 5599.5368 | 0 |
| 1735250400 | 5595.6952 | 0 | 0.00 | 5595.6952 | 5595.6952 | 5595.6952 | 0 |
| 1735077600 | 5595.6952 | 0 | 0.00 | 5595.6952 | 5595.6952 | 5595.6952 | 0 |
| 1734991200 | 5595.6952 | -14.65 | -0.26 | 5602.6544 | 5626.497 | 5581.4541 | 0 |
| 1734732000 | 5610.3432 | -8.64 | -0.15 | 5571.7007 | 5617.584 | 5512.3211 | 0 |
| 1734645600 | 5618.9864 | -158.2 | -2.74 | 5678.2389 | 5703.849 | 5613.6687 | 0 |
| 1734559200 | 5777.1898 | 12.83 | 0.22 | 5765.9855 | 5810.4329 | 5749.4857 | 0 |
| 1734472800 | 5764.3552 | -16.2 | -0.28 | 5771.6914 | 5796.7025 | 5750.0557 | 0 |
| 1734386400 | 5780.5535 | -34.74 | -0.60 | 5795.756 | 5807.683 | 5767.045 | 0 |
| 1734127200 | 5815.2978 | -45.6 | -0.78 | 5871.6998 | 5890.4453 | 5806.339 | 0 |
| 1734040800 | 5860.8975 | -39.02 | -0.66 | 5901.399 | 5911.182 | 5853.7369 | 0 |
| 1733954400 | 5899.917 | 12.8 | 0.22 | 5889.2242 | 5919.9075 | 5872.2177 | 0 |
| 1733868000 | 5887.1174 | -59.92 | -1.01 | 5925.0234 | 5932.383 | 5887.1174 | 0 |
| 1733781600 | 5947.0393 | -5.35 | -0.09 | 5979.5349 | 5984.2938 | 5935.9426 | 0 |
| 1733522400 | 5952.3903 | 36.77 | 0.62 | 5904.7759 | 5955.335 | 5899.8544 | 0 |
| 1733436000 | 5915.6179 | -23.07 | -0.39 | 5925.3475 | 5928.1847 | 5897.8922 | 0 |
| 1733349600 | 5938.6832 | 82.43 | 1.41 | 5901.9649 | 5946.8428 | 5901.9649 | 0 |
| 1733263200 | 5856.2499 | 58.38 | 1.01 | 5818.0352 | 5887.099 | 5815.883 | 0 |
| 1733176800 | 5797.8689 | 96.75 | 1.70 | 5683.4363 | 5812.0199 | 5682.4775 | 0 |
| 1732917600 | 5701.1235 | 61.84 | 1.10 | 5663.7069 | 5701.1235 | 5635.3432 | 0 |
| 1732744800 | 5639.2831 | 4.29 | 0.08 | 5629.4009 | 5653.4287 | 5609.9552 | 0 |
| 1732658400 | 5634.9916 | -27.15 | -0.48 | 5613.732 | 5656.4705 | 5610.0018 | 0 |
| 1732572000 | 5662.1425 | -15.74 | -0.28 | 5718.8288 | 5718.8288 | 5656.5549 | 0 |
| 1732312800 | 5677.8782 | 44.3 | 0.79 | 5645.6735 | 5691.1013 | 5597.9399 | 0 |
| 1732226400 | 5633.5813 | 55.94 | 1.00 | 5571.1557 | 5635.9029 | 5544.6707 | 0 |
| 1732140000 | 5577.644 | -44.37 | -0.79 | 5659.5415 | 5668.5609 | 5577.644 | 0 |
| 1732053600 | 5622.0094 | -40.97 | -0.72 | 5658.3555 | 5666.8253 | 5543.8653 | 0 |
| 1731967200 | 5662.9805 | -21.62 | -0.38 | 5688.9353 | 5696.6083 | 5631.439 | 0 |
| 1731708000 | 5684.6001 | -70.3 | -1.22 | 5706.892 | 5749.8386 | 5676.9706 | 0 |
| 1731621600 | 5754.9042 | 18.6 | 0.32 | 5740.3038 | 5781.9784 | 5718.9055 | 0 |
| 1731535200 | 5736.3076 | -20.51 | -0.36 | 5737.9853 | 5753.2412 | 5681.2216 | 0 |
| 1731448800 | 5756.8156 | -174.07 | -2.93 | 5869.7899 | 5879.0948 | 5749.4534 | 0 |
| 1731362400 | 5930.8827 | 57.33 | 0.98 | 5938.7728 | 5954.166 | 5929.5459 | 0 |
| 1731103200 | 5873.5486 | -67.43 | -1.14 | 5905.6333 | 5929.2831 | 5845.0761 | 0 |
| 1731016800 | 5940.979 | 153.88 | 2.66 | 5807.5572 | 5963.4111 | 5807.5572 | 0 |
| 1730930400 | 5787.0997 | -30.54 | -0.52 | 5947.2131 | 5988.9975 | 5787.0997 | 0 |
| 1730844000 | 5817.6413 | 63.34 | 1.10 | 5724.0902 | 5817.6413 | 5724.0902 | 0 |
| 1730757600 | 5754.3013 | 22.13 | 0.39 | 5767.7725 | 5787.396 | 5736.2004 | 0 |
| 1730494800 | 5732.1755 | 12.79 | 0.22 | 5731.2897 | 5754.3344 | 5727.0911 | 0 |
| 1730408400 | 5719.3902 | -71.55 | -1.24 | 5741.8643 | 5759.7865 | 5698.9522 | 0 |
| 1730322000 | 5790.9449 | -58.94 | -1.01 | 5835.4374 | 5848.3637 | 5766.5714 | 0 |
| 1730235600 | 5849.88 | -32.93 | -0.56 | 5902.9122 | 5919.8734 | 5847.5341 | 0 |
| 1730149200 | 5882.8088 | 77.95 | 1.34 | 5831.1278 | 5904.7753 | 5811.7283 | 0 |
| 1729890000 | 5804.8605 | 67.1 | 1.17 | 5734.5467 | 5814.0029 | 5728.3497 | 0 |
| 1729803600 | 5737.7626 | -32.45 | -0.56 | 5760.1705 | 5800.708 | 5737.6375 | 0 |
| 1729717200 | 5770.2087 | -11.72 | -0.20 | 5769.564 | 5803.8139 | 5724.2821 | 0 |
| 1729630800 | 5781.9311 | -22.49 | -0.39 | 5799.2403 | 5799.7416 | 5737.5986 | 0 |
| 1729544400 | 5804.4203 | -53.68 | -0.92 | 5846.6436 | 5862.62 | 5784.9973 | 0 |
| 1729285200 | 5858.1025 | 44.11 | 0.76 | 5803.8854 | 5879.9856 | 5787.2213 | 0 |
| 1729198800 | 5813.9876 | 6.11 | 0.11 | 5818.2546 | 5848.9056 | 5801.0906 | 0 |
| 1729112400 | 5807.8826 | -15.6 | -0.27 | 5778.398 | 5825.5986 | 5772.6601 | 0 |
| 1729026000 | 5823.4815 | -109.95 | -1.85 | 5963.519 | 5975.536 | 5823.4815 | 0 |
| 1728939600 | 5933.4315 | 38.42 | 0.65 | 5906.656 | 5933.4315 | 5879.6141 | 0 |
| 1728680400 | 5895.0098 | 48.03 | 0.82 | 5837.3832 | 5907.762 | 5829.2947 | 0 |
| 1728594000 | 5846.9788 | -85.05 | -1.43 | 5914.9943 | 5914.9943 | 5810.1977 | 0 |
| 1728507600 | 5932.0276 | 29.04 | 0.49 | 5884.2386 | 5940.6933 | 5881.3199 | 0 |
| 1728421200 | 5902.9862 | -38.49 | -0.65 | 5891.7307 | 5925.4852 | 5872.5038 | 0 |
| 1728334800 | 5941.4741 | -25.2 | -0.42 | 5954.6306 | 5956.3356 | 5904.1087 | 0 |
| 1728075600 | 5966.6735 | 32.2 | 0.54 | 5924.9135 | 6006.6763 | 5909.773 | 0 |
| 1727989200 | 5934.47 | -41.28 | -0.69 | 5972.7839 | 5976.6921 | 5920.3787 | 0 |
| 1727902800 | 5975.7455 | 39.05 | 0.66 | 5949.9008 | 5978.1861 | 5933.3336 | 0 |
| 1727816400 | 5936.6978 | -40.71 | -0.68 | 5981.5352 | 6010.316 | 5915.139 | 0 |
| 1727730000 | 5977.4109 | -41.99 | -0.70 | 6038.6852 | 6039.0586 | 5962.7515 | 0 |
