Hot Features
프리미엄
OMX Stockholm Basic Resources PI (SX5510PI)
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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 2567.0758 | -45.22 | -1.73 | 2621.863 | 2622.9092 | 2567.0758 | 0 |
| 1739916000 | 2612.294 | 17.49 | 0.67 | 2615.4183 | 2619.6763 | 2604.7394 | 0 |
| 1739570400 | 2594.799 | 10.9 | 0.42 | 2590.4118 | 2622.3147 | 2589.2603 | 0 |
| 1739484000 | 2583.8947 | 63.82 | 2.53 | 2557.171 | 2583.8947 | 2547.1264 | 0 |
| 1739397600 | 2520.0796 | 21.31 | 0.85 | 2502.4256 | 2524.3185 | 2502.367 | 0 |
| 1739311200 | 2498.7656 | -17.11 | -0.68 | 2501.2302 | 2502.2036 | 2483.116 | 0 |
| 1739224800 | 2515.8738 | 13.58 | 0.54 | 2508.0294 | 2519.117 | 2507.3128 | 0 |
| 1738965600 | 2502.2963 | -32.5 | -1.28 | 2521.7532 | 2521.9937 | 2497.6909 | 0 |
| 1738879200 | 2534.7946 | 90 | 3.68 | 2479.1904 | 2535.7366 | 2478.2802 | 0 |
| 1738792800 | 2444.7977 | -8.98 | -0.37 | 2456.608 | 2462.944 | 2437.4391 | 0 |
| 1738706400 | 2453.779 | 4.72 | 0.19 | 2434.0985 | 2455.2474 | 2419.2265 | 0 |
| 1738620000 | 2449.0558 | -16.24 | -0.66 | 2416.8643 | 2455.5745 | 2412.0863 | 0 |
| 1738360800 | 2465.2991 | -0.18 | -0.01 | 2451.0082 | 2476.3769 | 2447.0381 | 0 |
| 1738274400 | 2465.4769 | 27.41 | 1.12 | 2446.7797 | 2470.4049 | 2444.0079 | 0 |
| 1738188000 | 2438.0679 | 18.53 | 0.77 | 2416.554 | 2439.7534 | 2410.2596 | 0 |
| 1738101600 | 2419.536 | -4.77 | -0.20 | 2413.1421 | 2441.7911 | 2413.0059 | 0 |
| 1738015200 | 2424.3087 | -13.02 | -0.53 | 2422.4685 | 2433.9119 | 2414.6101 | 0 |
| 1737756000 | 2437.3285 | 48.18 | 2.02 | 2437.362 | 2457.9265 | 2432.2378 | 0 |
| 1737669600 | 2389.1511 | 14.54 | 0.61 | 2370.6577 | 2397.3903 | 2363.6262 | 0 |
| 1737583200 | 2374.6062 | -23.15 | -0.97 | 2388.5572 | 2399.5682 | 2369.7496 | 0 |
| 1737496800 | 2397.7543 | 20.25 | 0.85 | 2383.4305 | 2397.7543 | 2379.7331 | 0 |
| 1737151200 | 2377.4996 | 30.47 | 1.30 | 2366.6493 | 2386.8193 | 2362.8017 | 0 |
| 1737064800 | 2347.0275 | -1.51 | -0.06 | 2356.6965 | 2360.9318 | 2336.1421 | 0 |
| 1736978400 | 2348.5372 | 39.32 | 1.70 | 2316.5607 | 2352.4291 | 2315.1741 | 0 |
| 1736892000 | 2309.2211 | -10.26 | -0.44 | 2334.649 | 2334.649 | 2307.7247 | 0 |
| 1736805600 | 2319.4805 | 21.68 | 0.94 | 2304.7401 | 2325.9037 | 2293.9961 | 0 |
| 1736546400 | 2297.802 | -1.69 | -0.07 | 2329.5551 | 2337.2274 | 2297.802 | 0 |
| 1736373600 | 2299.4907 | -21.75 | -0.94 | 2316.5454 | 2322.5607 | 2282.4931 | 0 |
| 1736287200 | 2321.243 | 33.54 | 1.47 | 2312.7883 | 2342.5871 | 2310.7037 | 0 |
| 1736200800 | 2287.7017 | 0 | 0.00 | 2287.7017 | 2287.7017 | 2287.7017 | 0 |
| 1735941600 | 2287.7017 | -17.1 | -0.74 | 2297.4458 | 2303.834 | 2284.5931 | 0 |
| 1735855200 | 2304.7968 | 27.91 | 1.23 | 2303.5538 | 2304.7968 | 2283.3282 | 0 |
| 1735682400 | 2276.8891 | 0 | 0.00 | 2276.8891 | 2276.8891 | 2276.8891 | 0 |
| 1735596000 | 2276.8891 | -3.93 | -0.17 | 2279.3683 | 2282.2796 | 2263.6093 | 0 |
| 1735336800 | 2280.8146 | 34.44 | 1.53 | 2265.3268 | 2285.3271 | 2265.3268 | 0 |
| 1735250400 | 2246.3724 | 0 | 0.00 | 2246.3724 | 2246.3724 | 2246.3724 | 0 |
| 1735077600 | 2246.3724 | 0 | 0.00 | 2246.3724 | 2246.3724 | 2246.3724 | 0 |
| 1734991200 | 2246.3724 | 1.05 | 0.05 | 2236.4717 | 2248.4479 | 2231.0951 | 0 |
| 1734732000 | 2245.3186 | 4.7 | 0.21 | 2225.0229 | 2248.0273 | 2210.3381 | 0 |
| 1734645600 | 2240.6181 | -60.28 | -2.62 | 2271.0455 | 2278.1781 | 2235.4887 | 0 |
| 1734559200 | 2300.8995 | -22.92 | -0.99 | 2309.6394 | 2317.0922 | 2300.8995 | 0 |
| 1734472800 | 2323.8149 | -13.3 | -0.57 | 2328.8573 | 2337.4107 | 2323.4711 | 0 |
| 1734386400 | 2337.1109 | -13.09 | -0.56 | 2345.285 | 2347.9801 | 2325.1152 | 0 |
| 1734127200 | 2350.1965 | -30.05 | -1.26 | 2374.2204 | 2381.6956 | 2347.5087 | 0 |
| 1734040800 | 2380.2467 | -27.76 | -1.15 | 2409.2824 | 2410.7716 | 2379.0393 | 0 |
| 1733954400 | 2408.0092 | -1.04 | -0.04 | 2397.1515 | 2419.896 | 2393.4771 | 0 |
| 1733868000 | 2409.0515 | -26.6 | -1.09 | 2420.2635 | 2428.8946 | 2409.0515 | 0 |
| 1733781600 | 2435.6468 | 39.38 | 1.64 | 2412.0927 | 2447.8139 | 2412.0927 | 0 |
| 1733522400 | 2396.271 | -0.37 | -0.02 | 2387.4426 | 2400.978 | 2387.1491 | 0 |
| 1733436000 | 2396.6365 | -2.86 | -0.12 | 2404.6845 | 2414.9568 | 2396.1135 | 0 |
| 1733349600 | 2399.5002 | 20.27 | 0.85 | 2382.0016 | 2402.5892 | 2381.9876 | 0 |
| 1733263200 | 2379.2253 | 19.16 | 0.81 | 2368.5862 | 2397.0731 | 2367.8127 | 0 |
| 1733176800 | 2360.0617 | 29.33 | 1.26 | 2329.5174 | 2366.6142 | 2328.8583 | 0 |
| 1732917600 | 2330.7327 | 21.73 | 0.94 | 2323.3538 | 2330.7327 | 2309.1497 | 0 |
| 1732744800 | 2309.0054 | 1.72 | 0.07 | 2307.3029 | 2312.2574 | 2293.4778 | 0 |
| 1732658400 | 2307.2809 | -53.53 | -2.27 | 2335.2513 | 2338.3852 | 2304.6648 | 0 |
| 1732572000 | 2360.8099 | 32.16 | 1.38 | 2347.4199 | 2364.0596 | 2343.9486 | 0 |
| 1732312800 | 2328.6533 | 30.13 | 1.31 | 2313.0136 | 2330.2895 | 2290.8098 | 0 |
| 1732226400 | 2298.5212 | -2.34 | -0.10 | 2301.453 | 2302.0983 | 2282.1402 | 0 |
| 1732140000 | 2300.8617 | -12.64 | -0.55 | 2325.3909 | 2329.3442 | 2300.8617 | 0 |
