Hot Features
프리미엄
OMX Stockholm Industrials GI (SX50GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 5054.4946 | -7.55 | -0.15 | 5037.4735 | 5072.795 | 4911.7591 | 0 |
| 1744318800 | 5062.0424 | 249.55 | 5.19 | 5215.6542 | 5222.3165 | 5056.9666 | 0 |
| 1744232400 | 4812.4931 | -128.36 | -2.60 | 4861.0876 | 4880.3047 | 4733.4532 | 0 |
| 1744146000 | 4940.8521 | 125.22 | 2.60 | 4909.1184 | 5016.1237 | 4877.3491 | 0 |
| 1744059600 | 4815.6366 | -225.26 | -4.47 | 4733.703 | 5088.4402 | 4664.4271 | 0 |
| 1743800400 | 5040.8916 | -235.81 | -4.47 | 5247.907 | 5257.6695 | 4965.216 | 0 |
| 1743714000 | 5276.7007 | -203.8 | -3.72 | 5334.9542 | 5397.9571 | 5257.8246 | 0 |
| 1743627600 | 5480.5027 | -37.54 | -0.68 | 5443.8066 | 5480.5027 | 5383.273 | 0 |
| 1743541200 | 5518.0397 | 39.19 | 0.72 | 5493.3605 | 5533.0675 | 5478.7079 | 0 |
| 1743454800 | 5478.8448 | -121.17 | -2.16 | 5518.8281 | 5528.1143 | 5463.5945 | 0 |
| 1743195600 | 5600.013 | -81.16 | -1.43 | 5653.31 | 5657.4479 | 5573.7112 | 0 |
| 1743109200 | 5681.1775 | -39.03 | -0.68 | 5666.1132 | 5687.104 | 5618.7448 | 0 |
| 1743022800 | 5720.2061 | -81.9 | -1.41 | 5818.0067 | 5818.8521 | 5708.7481 | 0 |
| 1742936400 | 5802.1065 | 17.56 | 0.30 | 5770.5099 | 5802.1065 | 5708.9309 | 0 |
| 1742850000 | 5784.5426 | 24 | 0.42 | 5808.0788 | 5808.0788 | 5762.8882 | 0 |
| 1742590800 | 5760.5471 | -107.54 | -1.83 | 5832.6524 | 5841.2079 | 5734.6894 | 0 |
| 1742504400 | 5868.0877 | -35.53 | -0.60 | 5901.6959 | 5917.7263 | 5803.93 | 0 |
| 1742418000 | 5903.6156 | -3.78 | -0.06 | 5884.2538 | 5911.2668 | 5864.6656 | 0 |
| 1742331600 | 5907.3908 | 2.54 | 0.04 | 5928.8755 | 5962.251 | 5873.9675 | 0 |
| 1742245200 | 5904.8475 | 19.01 | 0.32 | 5888.3951 | 5913.5268 | 5870.6687 | 0 |
| 1741986000 | 5885.8397 | 91.4 | 1.58 | 5806.5588 | 5890.7781 | 5791.4655 | 0 |
| 1741899600 | 5794.4424 | -43.81 | -0.75 | 5804.4437 | 5841.372 | 5724.8776 | 0 |
| 1741813200 | 5838.2546 | 45.33 | 0.78 | 5847.479 | 5894.0936 | 5793.5521 | 0 |
| 1741726800 | 5792.9227 | -123.68 | -2.09 | 5945.955 | 5954.942 | 5786.2596 | 0 |
| 1741640400 | 5916.6034 | -75.47 | -1.26 | 5995.0027 | 6004.9769 | 5895.9107 | 0 |
| 1741384800 | 5992.0692 | -5.7 | -0.10 | 5924.5914 | 6002.7517 | 5895.7082 | 0 |
| 1741298400 | 5997.7675 | 27.56 | 0.46 | 5991.6895 | 6008.3474 | 5883.4608 | 0 |
| 1741212000 | 5970.2081 | 192.62 | 3.33 | 5945.5586 | 5996.0775 | 5931.4627 | 0 |
| 1741125600 | 5777.5848 | -219.16 | -3.65 | 5910.4913 | 5927.425 | 5768.5586 | 0 |
| 1741039200 | 5996.7415 | 39.05 | 0.66 | 6010.795 | 6064.6802 | 5964.9155 | 0 |
| 1740780000 | 5957.6908 | -45.69 | -0.76 | 5955.2958 | 5986.3341 | 5938.4931 | 0 |
| 1740693600 | 6003.3799 | -75.08 | -1.24 | 6026.0459 | 6053.5931 | 5970.4149 | 0 |
| 1740607200 | 6078.4554 | 82.33 | 1.37 | 6048.0028 | 6093.3026 | 6039.4387 | 0 |
| 1740520800 | 5996.1229 | 9.57 | 0.16 | 5987.1543 | 6017.2867 | 5971.742 | 0 |
| 1740434400 | 5986.5559 | -49.26 | -0.82 | 5981.1791 | 6037.0213 | 5953.3183 | 0 |
| 1740175200 | 6035.8164 | -31.26 | -0.52 | 6074.7771 | 6114.8411 | 6024.3287 | 0 |
| 1740088800 | 6067.0771 | 54.93 | 0.91 | 6036.3037 | 6092.5654 | 6034.5004 | 0 |
| 1740002400 | 6012.1433 | -147.55 | -2.40 | 6149.7285 | 6152.9475 | 6009.573 | 0 |
| 1739916000 | 6159.6938 | 110.49 | 1.83 | 6102.1975 | 6164.5619 | 6095.93 | 0 |
| 1739570400 | 6049.2068 | -10.65 | -0.18 | 6063.4201 | 6080.8795 | 6039.8723 | 0 |
| 1739484000 | 6059.8574 | 130.13 | 2.19 | 5977.9215 | 6059.8574 | 5967.9017 | 0 |
| 1739397600 | 5929.7277 | 23.55 | 0.40 | 5917.762 | 5951.9034 | 5897.1391 | 0 |
| 1739311200 | 5906.1811 | 21.99 | 0.37 | 5887.8411 | 5915.176 | 5877.8659 | 0 |
| 1739224800 | 5884.1926 | 49.18 | 0.84 | 5854.7468 | 5890.0866 | 5839.4885 | 0 |
| 1738965600 | 5835.0098 | -46.93 | -0.80 | 5900.7328 | 5900.7328 | 5830.4631 | 0 |
| 1738879200 | 5881.9379 | 82.05 | 1.41 | 5799.9861 | 5891.0962 | 5789.9035 | 0 |
| 1738792800 | 5799.886 | -24.55 | -0.42 | 5785.868 | 5799.886 | 5747.3118 | 0 |
| 1738706400 | 5824.4314 | 15.54 | 0.27 | 5778.7469 | 5824.4314 | 5748.4538 | 0 |
| 1738620000 | 5808.8961 | -78.58 | -1.33 | 5748.8273 | 5818.5819 | 5723.8338 | 0 |
| 1738360800 | 5887.4749 | 3.63 | 0.06 | 5889.5374 | 5914.8234 | 5875.4462 | 0 |
| 1738274400 | 5883.8455 | 40.36 | 0.69 | 5893.631 | 5918.9792 | 5844.8443 | 0 |
| 1738188000 | 5843.4821 | 99.02 | 1.72 | 5805.9485 | 5857.2551 | 5805.9485 | 0 |
| 1738101600 | 5744.458 | -53.06 | -0.92 | 5797.9467 | 5881.3705 | 5744.458 | 0 |
| 1738015200 | 5797.5183 | -100.71 | -1.71 | 5743.4634 | 5807.5718 | 5729.5478 | 0 |
| 1737756000 | 5898.2313 | 35.78 | 0.61 | 5912.5984 | 5920.2686 | 5873.3633 | 0 |
| 1737669600 | 5862.4549 | 80.45 | 1.39 | 5789.2587 | 5862.4549 | 5776.9063 | 0 |
| 1737583200 | 5782.0048 | 42.91 | 0.75 | 5768.8665 | 5820.7837 | 5762.0588 | 0 |
| 1737496800 | 5739.0964 | 41.18 | 0.72 | 5703.4496 | 5739.0964 | 5694.8507 | 0 |
| 1737151200 | 5697.9152 | 65.9 | 1.17 | 5655.3004 | 5719.0332 | 5654.6376 | 0 |
| 1737064800 | 5632.018 | 58.95 | 1.06 | 5625.9629 | 5645.7975 | 5605.9372 | 0 |
| 1736978400 | 5573.0669 | 131.63 | 2.42 | 5464.2137 | 5580.9543 | 5463.5547 | 0 |
| 1736892000 | 5441.4335 | 6.88 | 0.13 | 5487.4765 | 5490.3765 | 5435.5621 | 0 |
| 1736805600 | 5434.5573 | -40.21 | -0.73 | 5450.9866 | 5454.049 | 5396.2391 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
