Hot Features
프리미엄
OMX Stockholm Basic Resources PI (SX5510PI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732053600 | 2313.5056 | -8.76 | -0.38 | 2333.2195 | 2334.9618 | 2287.6525 | 0 |
| 1731967200 | 2322.2644 | 2.53 | 0.11 | 2329.143 | 2335.6668 | 2314.1617 | 0 |
| 1731708000 | 2319.7334 | 8.79 | 0.38 | 2305.3725 | 2333.9529 | 2302.3338 | 0 |
| 1731621600 | 2310.9418 | 18.05 | 0.79 | 2291.801 | 2320.9858 | 2285.493 | 0 |
| 1731535200 | 2292.8901 | -5.38 | -0.23 | 2299.0129 | 2308.1943 | 2279.4391 | 0 |
| 1731448800 | 2298.2725 | -69.61 | -2.94 | 2343.6116 | 2345.6336 | 2293.9296 | 0 |
| 1731362400 | 2367.8871 | -7.61 | -0.32 | 2383.6978 | 2391.9752 | 2367.8871 | 0 |
| 1731103200 | 2375.4985 | -38.5 | -1.59 | 2377.8578 | 2394.245 | 2366.6639 | 0 |
| 1731016800 | 2414.0002 | 57.43 | 2.44 | 2381.6124 | 2434.8252 | 2381.6124 | 0 |
| 1730930400 | 2356.5704 | -9.57 | -0.40 | 2395.7972 | 2423.3006 | 2355.5456 | 0 |
| 1730844000 | 2366.1366 | 21.37 | 0.91 | 2355.7639 | 2369.3424 | 2352.0673 | 0 |
| 1730757600 | 2344.7701 | 28.58 | 1.23 | 2334.4473 | 2349.5773 | 2330.0599 | 0 |
| 1730494800 | 2316.1898 | 5.09 | 0.22 | 2319.2994 | 2327.5732 | 2312.9105 | 0 |
| 1730408400 | 2311.1016 | -23.12 | -0.99 | 2318.4006 | 2331.8539 | 2308.458 | 0 |
| 1730322000 | 2334.2262 | -25.04 | -1.06 | 2365.9005 | 2382.0239 | 2334.2262 | 0 |
| 1730235600 | 2359.2692 | -3.65 | -0.15 | 2367.96 | 2387.657 | 2354.8291 | 0 |
| 1730149200 | 2362.9165 | -8.05 | -0.34 | 2380.1735 | 2389.2813 | 2350.1194 | 0 |
| 1729890000 | 2370.9667 | 58.64 | 2.54 | 2327.5074 | 2376.2603 | 2327.1814 | 0 |
| 1729803600 | 2312.3293 | -18.15 | -0.78 | 2340.4694 | 2355.1898 | 2312.3293 | 0 |
| 1729717200 | 2330.4808 | -9.07 | -0.39 | 2333.681 | 2345.0889 | 2314.6773 | 0 |
| 1729630800 | 2339.5491 | 19.49 | 0.84 | 2330.473 | 2343.2677 | 2310.2966 | 0 |
| 1729544400 | 2320.0564 | -17.87 | -0.76 | 2351.3274 | 2352.4461 | 2320.0564 | 0 |
| 1729285200 | 2337.9285 | 33.82 | 1.47 | 2328.7503 | 2349.3192 | 2321.66 | 0 |
| 1729198800 | 2304.1129 | -2.98 | -0.13 | 2299.2613 | 2307.3521 | 2290.6085 | 0 |
| 1729112400 | 2307.0937 | -14.74 | -0.63 | 2305.2095 | 2323.3177 | 2297.6683 | 0 |
| 1729026000 | 2321.8338 | -39.67 | -1.68 | 2344.5088 | 2347.552 | 2313.8305 | 0 |
| 1728939600 | 2361.5024 | -22.2 | -0.93 | 2375.5884 | 2376.1538 | 2351.5188 | 0 |
| 1728680400 | 2383.7073 | 28.93 | 1.23 | 2362.3966 | 2384.1493 | 2358.193 | 0 |
| 1728594000 | 2354.7761 | -32.75 | -1.37 | 2374.207 | 2374.207 | 2347.0577 | 0 |
| 1728507600 | 2387.5245 | 22.52 | 0.95 | 2361.7585 | 2388.5951 | 2361.7585 | 0 |
| 1728421200 | 2364.9997 | -55.42 | -2.29 | 2376.8624 | 2381.4331 | 2361.7201 | 0 |
| 1728334800 | 2420.4193 | -17.2 | -0.71 | 2425.0694 | 2425.3074 | 2402.5355 | 0 |
| 1728075600 | 2437.6228 | 33.29 | 1.38 | 2421.7207 | 2444.0149 | 2421.4944 | 0 |
| 1727989200 | 2404.3296 | -1.03 | -0.04 | 2412.5853 | 2421.8517 | 2401.7444 | 0 |
| 1727902800 | 2405.3633 | 2.42 | 0.10 | 2410.3107 | 2416.5413 | 2395.6536 | 0 |
| 1727816400 | 2402.9443 | -18.31 | -0.76 | 2409.2118 | 2432.2435 | 2402.9443 | 0 |
| 1727730000 | 2421.2575 | -13.88 | -0.57 | 2444.9679 | 2449.4028 | 2404.9935 | 0 |
| 1727470800 | 2435.1338 | 7.45 | 0.31 | 2440.4023 | 2441.1813 | 2428.3078 | 0 |
| 1727384400 | 2427.6844 | 61.7 | 2.61 | 2407.2935 | 2432.5641 | 2395.7135 | 0 |
| 1727298000 | 2365.9859 | 21.56 | 0.92 | 2358.4152 | 2367.1442 | 2342.774 | 0 |
| 1727211600 | 2344.4274 | 53 | 2.31 | 2340.3377 | 2349.9818 | 2334.7206 | 0 |
| 1727125200 | 2291.4285 | 5.66 | 0.25 | 2271.1093 | 2297.2975 | 2270.578 | 0 |
| 1726866000 | 2285.7662 | -62.58 | -2.66 | 2330.4832 | 2337.8184 | 2285.2919 | 0 |
| 1726779600 | 2348.3424 | 54.56 | 2.38 | 2333.2537 | 2360.4793 | 2332.2304 | 0 |
| 1726693200 | 2293.7851 | -5.29 | -0.23 | 2283.5202 | 2299.9211 | 2280.1771 | 0 |
| 1726606800 | 2299.0718 | 36.47 | 1.61 | 2273.6608 | 2313.6923 | 2272.9364 | 0 |
| 1726520400 | 2262.5983 | 1.84 | 0.08 | 2255.5096 | 2266.8289 | 2250.3031 | 0 |
| 1726261200 | 2260.7561 | 19.83 | 0.88 | 2258.5072 | 2265.5496 | 2245.4645 | 0 |
| 1726174800 | 2240.9291 | 19.03 | 0.86 | 2255.4227 | 2263.5387 | 2234.4833 | 0 |
| 1726088400 | 2221.8943 | -3.17 | -0.14 | 2249.594 | 2253.642 | 2216.5845 | 0 |
| 1726002000 | 2225.0658 | 9.61 | 0.43 | 2219.3871 | 2233.8114 | 2216.7802 | 0 |
| 1725915600 | 2215.4555 | 11.79 | 0.54 | 2221.9283 | 2225.3059 | 2214.8232 | 0 |
| 1725656400 | 2203.6635 | -25.2 | -1.13 | 2211.0224 | 2225.2594 | 2197.5502 | 0 |
| 1725570000 | 2228.8609 | 2.31 | 0.10 | 2226.3 | 2237.5363 | 2216.8248 | 0 |
| 1725483600 | 2226.5506 | -39.3 | -1.73 | 2248.7896 | 2249.4453 | 2222.0274 | 0 |
| 1725397200 | 2265.8508 | -77 | -3.29 | 2328.5132 | 2329.6619 | 2263.6578 | 0 |
| 1725051600 | 2342.8548 | 25.09 | 1.08 | 2332.841 | 2345.5303 | 2332.1026 | 0 |
| 1724965200 | 2317.7653 | 28.48 | 1.24 | 2301.5254 | 2321.9759 | 2301.5254 | 0 |
| 1724878800 | 2289.2893 | -12.63 | -0.55 | 2295.1783 | 2297.534 | 2287.1135 | 0 |
| 1724792400 | 2301.9152 | -11.5 | -0.50 | 2316.0407 | 2325.2336 | 2301.9152 | 0 |
| 1724706000 | 2313.4166 | 2.37 | 0.10 | 2306.8539 | 2322.6684 | 2304.1909 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
