Hot Features
프리미엄
OMX Stockholm Industrials PI (SX50PI)
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 | 4116.421 | 2.54 | 0.06 | 4117.863 | 4135.5427 | 4108.0109 | 0 |
| 1738274400 | 4113.8835 | 28.22 | 0.69 | 4122.6928 | 4138.4484 | 4086.6145 | 0 |
| 1738188000 | 4085.6621 | 69.24 | 1.72 | 4059.4192 | 4095.292 | 4059.4192 | 0 |
| 1738101600 | 4016.4261 | -37.1 | -0.92 | 4053.8245 | 4112.153 | 4016.4261 | 0 |
| 1738015200 | 4053.525 | -70.42 | -1.71 | 4015.7307 | 4060.5542 | 4006.0013 | 0 |
| 1737756000 | 4123.9417 | 25.01 | 0.61 | 4133.987 | 4139.3499 | 4106.5545 | 0 |
| 1737669600 | 4098.9275 | 56.25 | 1.39 | 4047.7501 | 4098.9275 | 4039.1134 | 0 |
| 1737583200 | 4042.6782 | 30 | 0.75 | 4031.4776 | 4069.7917 | 4028.7323 | 0 |
| 1737496800 | 4012.6774 | 28.79 | 0.72 | 3987.7538 | 4012.6774 | 3981.7416 | 0 |
| 1737151200 | 3983.8842 | 46.07 | 1.17 | 3954.0887 | 3998.6495 | 3953.6252 | 0 |
| 1737064800 | 3937.81 | 41.22 | 1.06 | 3933.5764 | 3947.4444 | 3919.5749 | 0 |
| 1736978400 | 3896.5924 | 92.04 | 2.42 | 3820.4842 | 3902.1072 | 3820.0234 | 0 |
| 1736892000 | 3804.5566 | 4.81 | 0.13 | 3836.7491 | 3838.7768 | 3800.4515 | 0 |
| 1736805600 | 3799.7489 | -28.11 | -0.73 | 3811.236 | 3813.3771 | 3772.9575 | 0 |
| 1736546400 | 3827.8633 | -42.45 | -1.10 | 3878.6529 | 3895.4615 | 3825.641 | 0 |
| 1736373600 | 3870.3129 | -8.55 | -0.22 | 3888.3739 | 3910.3087 | 3857.5477 | 0 |
| 1736287200 | 3878.8648 | 39.47 | 1.03 | 3887.0224 | 3912.1896 | 3858.5506 | 0 |
| 1736200800 | 3839.3981 | 0 | 0.00 | 3839.3981 | 3839.3981 | 3839.3981 | 0 |
| 1735941600 | 3839.3981 | -4.48 | -0.12 | 3841.904 | 3856.3554 | 3831.3423 | 0 |
| 1735855200 | 3843.8822 | 39.53 | 1.04 | 3832.9295 | 3843.8822 | 3811.0916 | 0 |
| 1735682400 | 3804.3478 | 0 | 0.00 | 3804.3478 | 3804.3478 | 3804.3478 | 0 |
| 1735596000 | 3804.3478 | -12.5 | -0.33 | 3798.5778 | 3816.6364 | 3778.6311 | 0 |
| 1735336800 | 3816.8487 | 18.82 | 0.50 | 3804.4253 | 3830.713 | 3798.2734 | 0 |
| 1735250400 | 3798.0308 | 0 | 0.00 | 3798.0308 | 3798.0308 | 3798.0308 | 0 |
| 1735077600 | 3798.0308 | 0 | 0.00 | 3798.0308 | 3798.0308 | 3798.0308 | 0 |
| 1734991200 | 3798.0308 | -6.86 | -0.18 | 3797.2812 | 3815.3294 | 3787.0446 | 0 |
| 1734732000 | 3804.8875 | -5.07 | -0.13 | 3779.5731 | 3809.3099 | 3739.0676 | 0 |
| 1734645600 | 3809.9596 | -111.73 | -2.85 | 3851.3051 | 3869.0602 | 3806.1496 | 0 |
| 1734559200 | 3921.6903 | 10.45 | 0.27 | 3914.7269 | 3946.2413 | 3904.7407 | 0 |
| 1734472800 | 3911.242 | -15.58 | -0.40 | 3918.5598 | 3932.14 | 3903.0402 | 0 |
| 1734386400 | 3926.8172 | -22.97 | -0.58 | 3935.9815 | 3942.6805 | 3917.0666 | 0 |
| 1734127200 | 3949.7918 | -28.05 | -0.71 | 3985.4756 | 3997.6298 | 3944.1573 | 0 |
| 1734040800 | 3977.8417 | -24.55 | -0.61 | 4005.1101 | 4011.9724 | 3973.2399 | 0 |
| 1733954400 | 4002.3897 | 12.65 | 0.32 | 3990.6273 | 4016.498 | 3980.6086 | 0 |
| 1733868000 | 3989.7419 | -39.07 | -0.97 | 4014.9088 | 4019.2634 | 3989.7419 | 0 |
| 1733781600 | 4028.8141 | -5.96 | -0.15 | 4051.38 | 4053.6542 | 4021.3961 | 0 |
| 1733522400 | 4034.7774 | 27.12 | 0.68 | 4002.1426 | 4036.7547 | 4000.682 | 0 |
| 1733436000 | 4007.6576 | -16.2 | -0.40 | 4016.9921 | 4020.2685 | 3995.8763 | 0 |
| 1733349600 | 4023.8621 | 54.2 | 1.37 | 3998.0241 | 4028.2289 | 3998.0241 | 0 |
| 1733263200 | 3969.6599 | 38.03 | 0.97 | 3943.9095 | 3988.8895 | 3942.8794 | 0 |
| 1733176800 | 3931.6262 | 61.81 | 1.60 | 3858.6091 | 3942.2503 | 3858.4194 | 0 |
| 1732917600 | 3869.8115 | 46.59 | 1.22 | 3844.5105 | 3869.8115 | 3827.6957 | 0 |
| 1732744800 | 3823.2198 | 3.03 | 0.08 | 3817.7957 | 3831.5362 | 3803.0219 | 0 |
| 1732658400 | 3820.1932 | -26.83 | -0.70 | 3810.5878 | 3835.5585 | 3805.3994 | 0 |
| 1732572000 | 3847.0197 | -3.95 | -0.10 | 3879.4687 | 3879.4687 | 3841.5498 | 0 |
| 1732312800 | 3850.9723 | 33.21 | 0.87 | 3827.6204 | 3859.5884 | 3796.8894 | 0 |
| 1732226400 | 3817.7656 | 30.37 | 0.80 | 3781.9347 | 3819.2171 | 3762.6478 | 0 |
| 1732140000 | 3787.3961 | -26.95 | -0.71 | 3843.1109 | 3849.6898 | 3787.3961 | 0 |
| 1732053600 | 3814.3506 | -23.35 | -0.61 | 3839.9622 | 3845.9881 | 3763.1567 | 0 |
| 1731967200 | 3837.703 | -19.08 | -0.49 | 3855.4117 | 3862.025 | 3817.5745 | 0 |
| 1731708000 | 3856.7784 | -53.98 | -1.38 | 3880.6022 | 3907.304 | 3852.34 | 0 |
| 1731621600 | 3910.757 | 19.68 | 0.51 | 3895.0788 | 3926.1066 | 3881.1142 | 0 |
| 1731535200 | 3891.0756 | -11.22 | -0.29 | 3892.3043 | 3902.33 | 3853.6175 | 0 |
| 1731448800 | 3902.2997 | -118.7 | -2.95 | 3978.5112 | 3985.7161 | 3897.3125 | 0 |
| 1731362400 | 4020.9949 | 45.24 | 1.14 | 4020.5896 | 4037.2532 | 4018.7908 | 0 |
| 1731103200 | 3975.7505 | -43.56 | -1.08 | 3995.0945 | 4012.2453 | 3957.7813 | 0 |
| 1731016800 | 4019.3098 | 95.19 | 2.43 | 3939.6779 | 4035.0807 | 3939.6779 | 0 |
| 1730930400 | 3924.1194 | -35.45 | -0.90 | 4034.6878 | 4060.7655 | 3924.1194 | 0 |
| 1730844000 | 3959.5677 | 35.12 | 0.89 | 3903.7395 | 3959.5677 | 3903.7395 | 0 |
| 1730757600 | 3924.4465 | 24.03 | 0.62 | 3926.413 | 3941.6163 | 3911.2984 | 0 |
| 1730494800 | 3900.4186 | 9.94 | 0.26 | 3898.2974 | 3914.8085 | 3896.4929 | 0 |
