Hot Features
프리미엄
OMX Stockholm Industrial Goods and Services PI (SX5020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4349.1447 | -2.87 | -0.07 | 4348.6012 | 4370.409 | 4341.4925 | 0 |
| 1739484000 | 4352.0165 | 98.97 | 2.33 | 4288.286 | 4352.0165 | 4279.5325 | 0 |
| 1739397600 | 4253.0433 | 23.67 | 0.56 | 4238.0129 | 4266.2531 | 4229.4672 | 0 |
| 1739311200 | 4229.3686 | 11.47 | 0.27 | 4219.7677 | 4237.7604 | 4210.1586 | 0 |
| 1739224800 | 4217.9024 | 38.86 | 0.93 | 4193.5631 | 4223.5708 | 4185.9596 | 0 |
| 1738965600 | 4179.0378 | -39.44 | -0.93 | 4218.9428 | 4218.9428 | 4177.1608 | 0 |
| 1738879200 | 4218.4745 | 54.42 | 1.31 | 4168.7857 | 4225.4754 | 4162.6584 | 0 |
| 1738792800 | 4164.0531 | -17.39 | -0.42 | 4150.897 | 4164.0531 | 4133.7968 | 0 |
| 1738706400 | 4181.4479 | 10.6 | 0.25 | 4146.2142 | 4181.4479 | 4122.987 | 0 |
| 1738620000 | 4170.8512 | -48.91 | -1.16 | 4125.3545 | 4177.5518 | 4107.5511 | 0 |
| 1738360800 | 4219.7598 | 2.96 | 0.07 | 4222.823 | 4241.292 | 4210.1938 | 0 |
| 1738274400 | 4216.8038 | 24.6 | 0.59 | 4228.756 | 4248.888 | 4187.5585 | 0 |
| 1738188000 | 4192.2084 | 82.46 | 2.01 | 4157.5148 | 4203.425 | 4157.5148 | 0 |
| 1738101600 | 4109.7473 | -44.06 | -1.06 | 4153.7401 | 4221.7975 | 4109.7473 | 0 |
| 1738015200 | 4153.8064 | -75.17 | -1.78 | 4110.9412 | 4161.0274 | 4101.0795 | 0 |
| 1737756000 | 4228.9735 | 30.31 | 0.72 | 4232.109 | 4236.707 | 4210.1375 | 0 |
| 1737669600 | 4198.667 | 64.98 | 1.57 | 4139.9014 | 4198.667 | 4132.341 | 0 |
| 1737583200 | 4133.6845 | 30.94 | 0.75 | 4123.8516 | 4158.7094 | 4119.2384 | 0 |
| 1737496800 | 4102.747 | 26.61 | 0.65 | 4078.306 | 4102.747 | 4071.8703 | 0 |
| 1737151200 | 4076.1333 | 50.42 | 1.25 | 4040.9154 | 4087.3331 | 4040.3781 | 0 |
| 1737064800 | 4025.7087 | 40.62 | 1.02 | 4027.5273 | 4041.9783 | 4010.3566 | 0 |
| 1736978400 | 3985.0841 | 87.33 | 2.24 | 3908.5653 | 3990.5452 | 3907.9172 | 0 |
| 1736892000 | 3897.7543 | 11.36 | 0.29 | 3927.7564 | 3931.3075 | 3893.9072 | 0 |
| 1736805600 | 3886.3941 | -27.34 | -0.70 | 3894.5087 | 3900.522 | 3857.9562 | 0 |
| 1736546400 | 3913.7346 | -41.65 | -1.05 | 3963.8521 | 3981.6232 | 3911.6028 | 0 |
| 1736373600 | 3955.3803 | -0.8 | -0.02 | 3967.368 | 3995.7282 | 3943.357 | 0 |
| 1736287200 | 3956.1825 | 62.03 | 1.59 | 3952.8916 | 3981.6614 | 3934.635 | 0 |
| 1736200800 | 3894.1566 | 0 | 0.00 | 3894.1566 | 3894.1566 | 3894.1566 | 0 |
| 1735941600 | 3894.1566 | -4.98 | -0.13 | 3891.3093 | 3912.8024 | 3884.8037 | 0 |
| 1735855200 | 3899.1371 | 41.6 | 1.08 | 3889.4969 | 3899.1371 | 3864.5058 | 0 |
| 1735682400 | 3857.5381 | 0 | 0.00 | 3857.5381 | 3857.5381 | 3857.5381 | 0 |
| 1735596000 | 3857.5381 | -17.56 | -0.45 | 3852.8762 | 3872.3786 | 3832.1821 | 0 |
| 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 |
