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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 6125.4669 | 4.29 | 0.07 | 6129.9137 | 6156.7233 | 6111.5807 | 0 |
| 1738274400 | 6121.1759 | 35.7 | 0.59 | 6138.526 | 6167.7499 | 6078.723 | 0 |
| 1738188000 | 6085.4727 | 119.7 | 2.01 | 6035.1111 | 6101.7551 | 6035.1111 | 0 |
| 1738101600 | 5965.771 | -63.96 | -1.06 | 6029.6318 | 6128.4248 | 5965.771 | 0 |
| 1738015200 | 6029.7279 | -109.11 | -1.78 | 5967.5042 | 6040.2101 | 5953.1888 | 0 |
| 1737756000 | 6138.8417 | 43.99 | 0.72 | 6143.3932 | 6150.0676 | 6111.4991 | 0 |
| 1737669600 | 6094.8483 | 94.33 | 1.57 | 6009.5432 | 6094.8483 | 5998.5684 | 0 |
| 1737583200 | 6000.5188 | 44.91 | 0.75 | 5986.2451 | 6036.8452 | 5979.5486 | 0 |
| 1737496800 | 5955.6094 | 38.63 | 0.65 | 5920.1304 | 5955.6094 | 5910.7883 | 0 |
| 1737151200 | 5916.9766 | 73.2 | 1.25 | 5865.8537 | 5933.2343 | 5865.0737 | 0 |
| 1737064800 | 5843.7794 | 58.97 | 1.02 | 5846.4192 | 5867.3966 | 5821.4941 | 0 |
| 1736978400 | 5784.8082 | 126.77 | 2.24 | 5673.7323 | 5792.7355 | 5672.7915 | 0 |
| 1736892000 | 5658.0388 | 16.49 | 0.29 | 5701.5903 | 5706.7452 | 5652.4543 | 0 |
| 1736805600 | 5641.5482 | -39.69 | -0.70 | 5653.3275 | 5662.0565 | 5600.2674 | 0 |
| 1736546400 | 5681.2362 | -60.45 | -1.05 | 5753.9874 | 5779.7843 | 5678.1415 | 0 |
| 1736373600 | 5741.6896 | -1.16 | -0.02 | 5759.0912 | 5800.2593 | 5724.2364 | 0 |
| 1736287200 | 5742.854 | 90.04 | 1.59 | 5738.077 | 5779.8397 | 5711.5755 | 0 |
| 1736200800 | 5652.8164 | 0 | 0.00 | 5652.8164 | 5652.8164 | 5652.8164 | 0 |
| 1735941600 | 5652.8164 | -7.23 | -0.13 | 5648.6832 | 5679.8828 | 5639.2396 | 0 |
| 1735855200 | 5660.0462 | 60.39 | 1.08 | 5646.0523 | 5660.0462 | 5609.7749 | 0 |
| 1735682400 | 5599.6604 | 0 | 0.00 | 5599.6604 | 5599.6604 | 5599.6604 | 0 |
| 1735596000 | 5599.6604 | -25.49 | -0.45 | 5592.8931 | 5621.203 | 5562.8531 | 0 |
| 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 | 5601.6083 | 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 | 5897.2159 | 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 | 5925.5613 | 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 | 5903.8371 | 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 | 5733.7051 | 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 | 5808.4566 | 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 | 5766.2719 | 5787.396 | 5736.2004 | 0 |
