Hot Features
프리미엄
OMX Stockholm Industrial Materials PI (SX551010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 3160.1632 | -7.51 | -0.24 | 3160.1632 | 3160.1632 | 3160.1632 | 0 |
| 1745528400 | 3167.6777 | -18.13 | -0.57 | 3167.6777 | 3167.6777 | 3167.6777 | 0 |
| 1745442000 | 3185.8098 | 57.47 | 1.84 | 3185.8098 | 3185.8098 | 3185.8098 | 0 |
| 1745355600 | 3128.338 | 31.27 | 1.01 | 3128.338 | 3128.338 | 3128.338 | 0 |
| 1745269200 | 3097.0701 | 0 | 0.00 | 3097.0701 | 3097.0701 | 3097.0701 | 0 |
| 1744923600 | 3097.0701 | -15.77 | -0.51 | 3097.0701 | 3097.0701 | 3097.0701 | 0 |
| 1744837200 | 3112.8425 | -10.95 | -0.35 | 3112.8425 | 3112.8425 | 3112.8425 | 0 |
| 1744750800 | 3123.7878 | 12.01 | 0.39 | 3123.7878 | 3123.7878 | 3123.7878 | 0 |
| 1744664400 | 3111.7823 | 63.64 | 2.09 | 3111.7823 | 3111.7823 | 3111.7823 | 0 |
| 1744405200 | 3048.1376 | -6.74 | -0.22 | 3048.1376 | 3048.1376 | 3048.1376 | 0 |
| 1744318800 | 3054.8775 | 83.18 | 2.80 | 3054.8775 | 3054.8775 | 3054.8775 | 0 |
| 1744232400 | 2971.6974 | -69.72 | -2.29 | 2971.6974 | 2971.6974 | 2971.6974 | 0 |
| 1744146000 | 3041.4182 | 39.12 | 1.30 | 3041.4182 | 3041.4182 | 3041.4182 | 0 |
| 1744059600 | 3002.303 | -150.71 | -4.78 | 3002.303 | 3002.303 | 3002.303 | 0 |
| 1743800400 | 3153.0104 | -56.29 | -1.75 | 3153.0104 | 3153.0104 | 3153.0104 | 0 |
| 1743714000 | 3209.3045 | -61.21 | -1.87 | 3209.3045 | 3209.3045 | 3209.3045 | 0 |
| 1743627600 | 3270.5118 | -17.3 | -0.53 | 3270.5118 | 3270.5118 | 3270.5118 | 0 |
| 1743541200 | 3287.8141 | 21.56 | 0.66 | 3287.8141 | 3287.8141 | 3287.8141 | 0 |
| 1743454800 | 3266.255 | -60.25 | -1.81 | 3266.255 | 3266.255 | 3266.255 | 0 |
| 1743195600 | 3326.5016 | 18.88 | 0.57 | 3326.5016 | 3326.5016 | 3326.5016 | 0 |
| 1743109200 | 3307.6265 | -27.94 | -0.84 | 3307.6265 | 3307.6265 | 3307.6265 | 0 |
| 1743022800 | 3335.5674 | -33.45 | -0.99 | 3335.5674 | 3335.5674 | 3335.5674 | 0 |
| 1742936400 | 3369.0214 | -10.66 | -0.32 | 3369.0214 | 3369.0214 | 3369.0214 | 0 |
| 1742850000 | 3379.6821 | -52.85 | -1.54 | 3379.6821 | 3379.6821 | 3379.6821 | 0 |
| 1742590800 | 3432.5337 | -135.07 | -3.79 | 3432.5337 | 3432.5337 | 3432.5337 | 0 |
| 1742504400 | 3567.5993 | -9.39 | -0.26 | 3567.5993 | 3567.5993 | 3567.5993 | 0 |
| 1742418000 | 3576.9874 | -12.36 | -0.34 | 3576.9874 | 3576.9874 | 3576.9874 | 0 |
| 1742331600 | 3589.3441 | -8.53 | -0.24 | 3589.3441 | 3589.3441 | 3589.3441 | 0 |
| 1742245200 | 3597.8694 | -3.25 | -0.09 | 3597.8694 | 3597.8694 | 3597.8694 | 0 |
| 1741986000 | 3601.1231 | 44.35 | 1.25 | 3601.1231 | 3601.1231 | 3601.1231 | 0 |
| 1741899600 | 3556.7729 | -14.94 | -0.42 | 3556.7729 | 3556.7729 | 3556.7729 | 0 |
| 1741813200 | 3571.7115 | 10.26 | 0.29 | 3571.7115 | 3571.7115 | 3571.7115 | 0 |
| 1741726800 | 3561.4565 | -62.97 | -1.74 | 3561.4565 | 3561.4565 | 3561.4565 | 0 |
| 1741640400 | 3624.4298 | -25.49 | -0.70 | 3624.4298 | 3624.4298 | 3624.4298 | 0 |
| 1741384800 | 3649.9171 | -24.36 | -0.66 | 3649.9171 | 3649.9171 | 3649.9171 | 0 |
| 1741298400 | 3674.2741 | 35.8 | 0.98 | 3674.2741 | 3674.2741 | 3674.2741 | 0 |
| 1741212000 | 3638.4734 | 40.76 | 1.13 | 3638.4734 | 3638.4734 | 3638.4734 | 0 |
| 1741125600 | 3597.7153 | -56.53 | -1.55 | 3597.7153 | 3597.7153 | 3597.7153 | 0 |
| 1741039200 | 3654.25 | 2.86 | 0.08 | 3654.25 | 3654.25 | 3654.25 | 0 |
| 1740780000 | 3651.3923 | -2.19 | -0.06 | 3651.3923 | 3651.3923 | 3651.3923 | 0 |
| 1740693600 | 3653.5811 | -18.63 | -0.51 | 3653.5811 | 3653.5811 | 3653.5811 | 0 |
| 1740607200 | 3672.2146 | -15.35 | -0.42 | 3672.2146 | 3672.2146 | 3672.2146 | 0 |
| 1740520800 | 3687.5622 | 6.4 | 0.17 | 3687.5622 | 3687.5622 | 3687.5622 | 0 |
| 1740434400 | 3681.16 | -4.91 | -0.13 | 3681.16 | 3681.16 | 3681.16 | 0 |
| 1740175200 | 3686.0695 | -11.79 | -0.32 | 3686.0695 | 3686.0695 | 3686.0695 | 0 |
| 1740088800 | 3697.864 | 37.23 | 1.02 | 3697.864 | 3697.864 | 3697.864 | 0 |
| 1740002400 | 3660.6371 | -50.33 | -1.36 | 3660.6371 | 3660.6371 | 3660.6371 | 0 |
| 1739916000 | 3710.9711 | -9.16 | -0.25 | 3710.9711 | 3710.9711 | 3710.9711 | 0 |
| 1739570400 | 3720.1277 | 19.03 | 0.51 | 3720.1277 | 3720.1277 | 3720.1277 | 0 |
| 1739484000 | 3701.1016 | 81.66 | 2.26 | 3701.1016 | 3701.1016 | 3701.1016 | 0 |
| 1739397600 | 3619.4425 | 25.39 | 0.71 | 3619.4425 | 3619.4425 | 3619.4425 | 0 |
| 1739311200 | 3594.0496 | -29.13 | -0.80 | 3594.0496 | 3594.0496 | 3594.0496 | 0 |
| 1739224800 | 3623.1792 | 7.32 | 0.20 | 3623.1792 | 3623.1792 | 3623.1792 | 0 |
| 1738965600 | 3615.8563 | -61.18 | -1.66 | 3615.8563 | 3615.8563 | 3615.8563 | 0 |
| 1738879200 | 3677.0395 | 20.49 | 0.56 | 3677.0395 | 3677.0395 | 3677.0395 | 0 |
| 1738792800 | 3656.5513 | -2.15 | -0.06 | 3656.5513 | 3656.5513 | 3656.5513 | 0 |
| 1738706400 | 3658.6997 | -7.25 | -0.20 | 3658.6997 | 3658.6997 | 3658.6997 | 0 |
| 1738620000 | 3665.9475 | -14.06 | -0.38 | 3665.9475 | 3665.9475 | 3665.9475 | 0 |
| 1738360800 | 3680.0083 | 38.94 | 1.07 | 3680.0083 | 3680.0083 | 3680.0083 | 0 |
| 1738274400 | 3641.0712 | 14.75 | 0.41 | 3641.0712 | 3641.0712 | 3641.0712 | 0 |
| 1738188000 | 3626.32 | 8.85 | 0.24 | 3626.32 | 3626.32 | 3626.32 | 0 |
| 1738101600 | 3617.4689 | -3.82 | -0.11 | 3617.4689 | 3617.4689 | 3617.4689 | 0 |
| 1738015200 | 3621.2931 | -18.9 | -0.52 | 3621.2931 | 3621.2931 | 3621.2931 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
