Hot Features
프리미엄
OMX Stockholm Industrial Goods and Services PI (SX5020PI)
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 | 3875.0971 | 20.29 | 0.53 | 3863.6813 | 3890.363 | 3857.4529 | 0 |
| 1735250400 | 3854.8065 | 0 | 0.00 | 3854.8065 | 3854.8065 | 3854.8065 | 0 |
| 1735077600 | 3854.8065 | 0 | 0.00 | 3854.8065 | 3854.8065 | 3854.8065 | 0 |
| 1734991200 | 3854.8065 | -10.09 | -0.26 | 3858.88 | 3876.0255 | 3844.996 | 0 |
| 1734732000 | 3864.8973 | -5.95 | -0.15 | 3838.277 | 3869.8855 | 3797.3711 | 0 |
| 1734645600 | 3870.8516 | -108.98 | -2.74 | 3911.6699 | 3929.3123 | 3867.1882 | 0 |
| 1734559200 | 3979.836 | 8.84 | 0.22 | 3972.1175 | 4002.7367 | 3960.751 | 0 |
| 1734472800 | 3970.9944 | -11.16 | -0.28 | 3976.0482 | 3993.278 | 3961.1436 | 0 |
| 1734386400 | 3982.1532 | -23.93 | -0.60 | 3992.626 | 4000.8423 | 3972.8473 | 0 |
| 1734127200 | 4006.0881 | -31.41 | -0.78 | 4044.9428 | 4057.8563 | 3999.9165 | 0 |
| 1734040800 | 4037.5011 | -26.88 | -0.66 | 4062.5204 | 4072.1415 | 4032.5683 | 0 |
| 1733954400 | 4064.3812 | 8.82 | 0.22 | 4057.0151 | 4078.1524 | 4045.2995 | 0 |
| 1733868000 | 4055.5638 | -41.28 | -1.01 | 4082.0472 | 4086.7467 | 4055.5638 | 0 |
| 1733781600 | 4096.8432 | -3.69 | -0.09 | 4119.229 | 4122.5074 | 4089.1988 | 0 |
| 1733522400 | 4100.5294 | 25.33 | 0.62 | 4067.0818 | 4102.558 | 4064.3381 | 0 |
| 1733436000 | 4075.1974 | -15.89 | -0.39 | 4081.9 | 4083.8545 | 4062.9864 | 0 |
| 1733349600 | 4091.0868 | 56.79 | 1.41 | 4065.792 | 4096.7079 | 4065.792 | 0 |
| 1733263200 | 4034.2995 | 40.22 | 1.01 | 4008.1773 | 4055.5511 | 4006.4912 | 0 |
| 1733176800 | 3994.0815 | 66.65 | 1.70 | 3915.2503 | 4003.83 | 3914.5898 | 0 |
| 1732917600 | 3927.4348 | 42.6 | 1.10 | 3901.6589 | 3927.4348 | 3882.1195 | 0 |
| 1732744800 | 3884.8337 | 2.96 | 0.08 | 3878.026 | 3894.5784 | 3864.63 | 0 |
| 1732658400 | 3881.8773 | -18.7 | -0.48 | 3867.2319 | 3896.6739 | 3864.6622 | 0 |
| 1732572000 | 3900.5813 | -10.84 | -0.28 | 3939.6318 | 3939.6318 | 3896.732 | 0 |
| 1732312800 | 3911.4214 | 30.52 | 0.79 | 3889.236 | 3920.5306 | 3856.3529 | 0 |
| 1732226400 | 3880.9058 | 38.53 | 1.00 | 3837.9015 | 3882.5051 | 3819.6563 | 0 |
| 1732140000 | 3842.3713 | -30.56 | -0.79 | 3898.7895 | 3905.0028 | 3842.3713 | 0 |
| 1732053600 | 3872.934 | -28.22 | -0.72 | 3897.9724 | 3903.8071 | 3819.1015 | 0 |
| 1731967200 | 3901.1585 | -14.89 | -0.38 | 3919.0385 | 3924.3243 | 3879.43 | 0 |
| 1731708000 | 3916.052 | -49.63 | -1.25 | 3931.4133 | 3961.0076 | 3910.7946 | 0 |
| 1731621600 | 3965.6856 | 12.81 | 0.32 | 3955.6245 | 3984.3423 | 3940.879 | 0 |
| 1731535200 | 3952.8707 | -14.13 | -0.36 | 3951.0774 | 3964.5396 | 3914.9112 | 0 |
| 1731448800 | 3967.0027 | -120.01 | -2.94 | 4044.8541 | 4051.2662 | 3961.9293 | 0 |
| 1731362400 | 4087.014 | 39.48 | 0.98 | 4092.4511 | 4103.0588 | 4086.0928 | 0 |
| 1731103200 | 4047.5302 | -46.47 | -1.14 | 4069.6401 | 4085.9374 | 4027.9094 | 0 |
| 1731016800 | 4093.9972 | 106.04 | 2.66 | 4002.6745 | 4109.4554 | 4002.0547 | 0 |
| 1730930400 | 3987.9572 | -21.07 | -0.53 | 4098.2938 | 4127.0881 | 3987.9572 | 0 |
| 1730844000 | 4009.0286 | 43.65 | 1.10 | 3944.5611 | 4009.0286 | 3944.5611 | 0 |
| 1730757600 | 3965.38 | 15.25 | 0.39 | 3973.6292 | 3988.1861 | 3952.9064 | 0 |
| 1730494800 | 3950.1328 | 8.81 | 0.22 | 3949.5224 | 3965.4028 | 3946.629 | 0 |
| 1730408400 | 3941.3223 | -49.31 | -1.24 | 3956.8095 | 3969.1599 | 3927.2381 | 0 |
| 1730322000 | 3990.6317 | -40.61 | -1.01 | 4021.2922 | 4030.1999 | 3973.8356 | 0 |
| 1730235600 | 4031.2448 | -22.71 | -0.56 | 4067.7903 | 4079.4785 | 4029.6282 | 0 |
| 1730149200 | 4053.9507 | 53.72 | 1.34 | 4018.3364 | 4069.0882 | 4004.9679 | 0 |
| 1729890000 | 4000.2351 | 46.24 | 1.17 | 3951.7806 | 4006.5353 | 3947.5101 | 0 |
| 1729803600 | 3953.9968 | -22.72 | -0.57 | 3973.1034 | 3997.3775 | 3953.9105 | 0 |
| 1729717200 | 3976.7156 | -8.08 | -0.20 | 3976.2712 | 3999.8756 | 3945.0639 | 0 |
| 1729630800 | 3984.7944 | -15.5 | -0.39 | 3996.7236 | 3997.069 | 3954.2414 | 0 |
| 1729544400 | 4000.2935 | -39.65 | -0.98 | 4028.6517 | 4040.43 | 3986.8988 | 0 |
| 1729285200 | 4039.9448 | 22.63 | 0.56 | 4002.4823 | 4055.0655 | 3990.9677 | 0 |
| 1729198800 | 4017.3164 | 4.22 | 0.11 | 4020.2648 | 4041.4438 | 4008.4049 | 0 |
| 1729112400 | 4013.098 | -10.78 | -0.27 | 3992.7249 | 4025.3393 | 3988.7601 | 0 |
| 1729026000 | 4023.8764 | -75.97 | -1.85 | 4120.6388 | 4128.9422 | 4023.8764 | 0 |
| 1728939600 | 4099.8491 | 26.55 | 0.65 | 4081.3479 | 4099.8491 | 4062.6627 | 0 |
| 1728680400 | 4073.3007 | 33.19 | 0.82 | 4033.4821 | 4082.1121 | 4027.8932 | 0 |
| 1728594000 | 4040.1124 | -58.77 | -1.43 | 4087.1095 | 4087.1095 | 4014.6977 | 0 |
| 1728507600 | 4098.879 | 20.07 | 0.49 | 4065.858 | 4104.8668 | 4063.8413 | 0 |
| 1728421200 | 4078.8123 | -26.59 | -0.65 | 4071.0349 | 4094.3584 | 4057.7496 | 0 |
| 1728334800 | 4105.4063 | -17.9 | -0.43 | 4114.4982 | 4115.6764 | 4079.5847 | 0 |
| 1728075600 | 4123.3077 | 22.25 | 0.54 | 4094.4491 | 4150.9518 | 4083.9862 | 0 |
| 1727989200 | 4101.0532 | -28.59 | -0.69 | 4127.5307 | 4130.2315 | 4091.3151 | 0 |
| 1727902800 | 4129.6429 | 26.98 | 0.66 | 4111.7825 | 4131.3295 | 4100.3335 | 0 |
| 1727816400 | 4102.6583 | -28.14 | -0.68 | 4136.9329 | 4153.5334 | 4087.7597 | 0 |
| 1727730000 | 4130.7938 | -29.08 | -0.70 | 4172.4999 | 4173.3972 | 4120.6631 | 0 |
