Hot Features
프리미엄
OMX Stockholm Industrials PI (SX50PI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4189.5516 | -3.98 | -0.10 | 4142.3723 | 4197.0207 | 4122.1777 | 0 |
| 1741298400 | 4193.5358 | 19.27 | 0.46 | 4189.2861 | 4200.9331 | 4113.6145 | 0 |
| 1741212000 | 4174.2667 | 134.68 | 3.33 | 4157.0323 | 4192.3542 | 4147.1766 | 0 |
| 1741125600 | 4039.5878 | -153.23 | -3.65 | 4134.1013 | 4144.3535 | 4033.2769 | 0 |
| 1741039200 | 4192.8184 | 27.3 | 0.66 | 4202.6444 | 4240.32 | 4170.5662 | 0 |
| 1740780000 | 4165.5148 | -31.95 | -0.76 | 4163.8403 | 4185.5418 | 4152.0921 | 0 |
| 1740693600 | 4197.4599 | -52.49 | -1.24 | 4213.3075 | 4232.5681 | 4174.4113 | 0 |
| 1740607200 | 4249.9514 | 57.57 | 1.37 | 4228.6595 | 4260.3323 | 4222.6716 | 0 |
| 1740520800 | 4192.3859 | 6.69 | 0.16 | 4186.1152 | 4207.1833 | 4175.3392 | 0 |
| 1740434400 | 4185.6968 | -34.44 | -0.82 | 4181.9545 | 4220.9814 | 4162.4577 | 0 |
| 1740175200 | 4220.139 | -21.86 | -0.52 | 4247.8722 | 4275.3917 | 4212.1069 | 0 |
| 1740088800 | 4241.9958 | 38.41 | 0.91 | 4220.4797 | 4259.8169 | 4219.2188 | 0 |
| 1740002400 | 4203.5871 | -103.16 | -2.40 | 4299.7843 | 4302.035 | 4201.79 | 0 |
| 1739916000 | 4306.7519 | 77.25 | 1.83 | 4266.5514 | 4310.1556 | 4262.1694 | 0 |
| 1739570400 | 4229.5013 | -7.45 | -0.18 | 4239.215 | 4251.6463 | 4222.9747 | 0 |
| 1739484000 | 4236.948 | 90.98 | 2.19 | 4179.6598 | 4236.948 | 4172.6541 | 0 |
| 1739397600 | 4145.9635 | 16.46 | 0.40 | 4137.5973 | 4161.4684 | 4123.1782 | 0 |
| 1739311200 | 4129.5001 | 15.37 | 0.37 | 4118.2981 | 4135.7893 | 4109.7025 | 0 |
| 1739224800 | 4114.1261 | 34.39 | 0.84 | 4093.8818 | 4118.2472 | 4082.8699 | 0 |
| 1738965600 | 4079.7384 | -32.81 | -0.80 | 4121.5063 | 4125.6908 | 4076.5594 | 0 |
| 1738879200 | 4112.5496 | 57.37 | 1.41 | 4055.2504 | 4118.9531 | 4048.2008 | 0 |
| 1738792800 | 4055.1804 | -17.16 | -0.42 | 4045.3793 | 4055.1804 | 4018.4215 | 0 |
| 1738706400 | 4072.3422 | 10.86 | 0.27 | 4040.4003 | 4072.3422 | 4019.22 | 0 |
| 1738620000 | 4061.4801 | -54.94 | -1.33 | 4019.4811 | 4068.2523 | 4002.006 | 0 |
| 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 |
