Hot Features
프리미엄
OMX Stockholm Chemicals GI (SX5520GI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 | 292.70839 | 17.97 | 6.54 | 272.16744 | 304.26267 | 267.03222 | 0 |
| 1738274400 | 274.73507 | 0 | 0.00 | 274.73507 | 274.73507 | 265.7484 | 0 |
| 1738188000 | 274.73507 | -8.99 | -3.17 | 274.73507 | 305.54647 | 272.16744 | 0 |
| 1738101600 | 283.72172 | -10.27 | -3.49 | 286.28935 | 287.57315 | 270.88364 | 0 |
| 1738015200 | 293.9922 | 1.28 | 0.44 | 285.00554 | 293.9922 | 274.73507 | 0 |
| 1737756000 | 292.70839 | -5.14 | -1.72 | 295.27601 | 306.83029 | 258.04555 | 0 |
| 1737669600 | 297.84363 | -5.14 | -1.69 | 292.70839 | 320.95218 | 285.00554 | 0 |
| 1737583200 | 302.97886 | 1.28 | 0.43 | 283.72172 | 302.97886 | 283.72172 | 0 |
| 1737496800 | 301.69504 | 19.26 | 6.82 | 295.27601 | 301.69504 | 282.43792 | 0 |
| 1737151200 | 282.43792 | 12.84 | 4.76 | 269.59983 | 285.00554 | 247.13318 | 0 |
| 1737064800 | 269.59983 | 19.26 | 7.69 | 250.3427 | 269.59983 | 243.92366 | 0 |
| 1736978400 | 250.3427 | 19.26 | 8.33 | 234.29509 | 252.26841 | 224.66653 | 0 |
| 1736892000 | 231.08557 | -5.14 | -2.17 | 219.53129 | 250.3427 | 218.24748 | 0 |
| 1736805600 | 236.22081 | -19.26 | -7.54 | 240.07223 | 240.07223 | 224.66653 | 0 |
| 1736546400 | 255.47794 | 22.47 | 9.64 | 235.5789 | 256.76175 | 222.74081 | 0 |
| 1736373600 | 233.01128 | -9.63 | -3.97 | 244.56556 | 244.56556 | 231.72747 | 0 |
| 1736287200 | 242.63985 | 7.06 | 3.00 | 222.74081 | 242.63985 | 222.74081 | 0 |
| 1736200800 | 235.5789 | 0 | 0.00 | 235.5789 | 235.5789 | 235.5789 | 0 |
| 1735941600 | 235.5789 | 1.93 | 0.82 | 233.65319 | 235.5789 | 229.80176 | 0 |
| 1735855200 | 233.65319 | 0 | 0.00 | 235.5789 | 242.63985 | 229.80176 | 0 |
| 1735682400 | 233.65319 | 0 | 0.00 | 233.65319 | 233.65319 | 233.65319 | 0 |
| 1735596000 | 233.65319 | -3.85 | -1.62 | 231.08557 | 243.28175 | 231.08557 | 0 |
| 1735336800 | 237.50461 | -5.78 | -2.37 | 242.63985 | 242.63985 | 224.02462 | 0 |
| 1735250400 | 243.28175 | 0 | 0.00 | 243.28175 | 243.28175 | 243.28175 | 0 |
| 1735077600 | 243.28175 | 0 | 0.00 | 243.28175 | 243.28175 | 243.28175 | 0 |
| 1734991200 | 243.28175 | -2.64 | -1.07 | 243.57161 | 249.38945 | 242.60196 | 0 |
| 1734732000 | 245.91793 | 1.71 | 0.70 | 243.00901 | 245.91793 | 237.7771 | 0 |
| 1734645600 | 244.20887 | -7.09 | -2.82 | 247.03226 | 248.13828 | 240.57508 | 0 |
| 1734559200 | 251.29869 | 2.87 | 1.16 | 247.88264 | 254.67013 | 245.94335 | 0 |
| 1734472800 | 248.42813 | -3.66 | -1.45 | 252.69247 | 252.69247 | 248.33013 | 0 |
| 1734386400 | 252.0915 | 3.22 | 1.29 | 257.19119 | 258.93655 | 250.92793 | 0 |
| 1734127200 | 248.87146 | 1.01 | 0.41 | 247.18574 | 249.64718 | 245.12719 | 0 |
| 1734040800 | 247.86345 | 0.78 | 0.32 | 246.98766 | 248.15122 | 241.34247 | 0 |
| 1733954400 | 247.08358 | 0.33 | 0.13 | 245.14014 | 249.60465 | 243.47152 | 0 |
| 1733868000 | 246.75536 | 7.8 | 3.26 | 236.18315 | 248.11285 | 234.24386 | 0 |
| 1733781600 | 238.9557 | 4.21 | 1.79 | 234.74475 | 241.4021 | 233.96904 | 0 |
| 1733522400 | 234.74891 | -0.1 | -0.04 | 231.95925 | 237.55983 | 231.95925 | 0 |
| 1733436000 | 234.84483 | -0.19 | -0.08 | 234.03283 | 236.35581 | 231.10056 | 0 |
| 1733349600 | 235.0346 | 7.15 | 3.14 | 228.2767 | 238.40396 | 226.74654 | 0 |
| 1733263200 | 227.88884 | -3.74 | -1.62 | 228.1424 | 234.19463 | 226.9192 | 0 |
| 1733176800 | 231.63311 | -8.96 | -3.72 | 235.20472 | 237.45096 | 225.85571 | 0 |
| 1732917600 | 240.59426 | 27.95 | 13.14 | 215.40277 | 240.59426 | 213.75542 | 0 |
| 1732744800 | 212.64733 | 2.19 | 1.04 | 210.58878 | 213.30585 | 207.56682 | 0 |
| 1732658400 | 210.45448 | 2.29 | 1.10 | 207.23652 | 211.03627 | 203.51143 | 0 |
| 1732572000 | 208.16571 | -6.32 | -2.95 | 216.54508 | 216.73693 | 207.43045 | 0 |
| 1732312800 | 214.48653 | 4.63 | 2.21 | 210.22426 | 215.80565 | 205.54664 | 0 |
| 1732226400 | 209.85559 | 9.33 | 4.65 | 201.24185 | 210.26263 | 199.36116 | 0 |
| 1732140000 | 200.52785 | -2.31 | -1.14 | 203.61939 | 204.6338 | 200.13186 | 0 |
| 1732053600 | 202.84201 | -1.72 | -0.84 | 206.39414 | 206.39414 | 200.63569 | 0 |
| 1731967200 | 204.55854 | -4.66 | -2.23 | 209.08912 | 212.56936 | 204.41475 | 0 |
| 1731708000 | 209.22281 | -1.79 | -0.85 | 210.28441 | 213.14229 | 207.47034 | 0 |
| 1731621600 | 211.00787 | -1.93 | -0.91 | 212.52668 | 213.04118 | 209.47108 | 0 |
| 1731535200 | 212.93671 | -0.26 | -0.12 | 213.47255 | 215.93838 | 209.79124 | 0 |
| 1731448800 | 213.19171 | -8.78 | -3.95 | 218.0683 | 220.29597 | 213.19171 | 0 |
| 1731362400 | 221.96981 | -2.95 | -1.31 | 227.36091 | 227.80015 | 217.91778 | 0 |
| 1731103200 | 224.92429 | -5.66 | -2.45 | 229.70765 | 229.70765 | 223.60433 | 0 |
| 1731016800 | 230.585 | 12.2 | 5.59 | 222.65955 | 230.585 | 218.99621 | 0 |
| 1730930400 | 218.38396 | -16.4 | -6.99 | 237.80997 | 237.80997 | 218.38396 | 0 |
| 1730844000 | 234.78499 | -7.33 | -3.03 | 239.51631 | 240.67945 | 231.29558 | 0 |
| 1730757600 | 242.11315 | -1.43 | -0.59 | 240.95002 | 244.67163 | 234.05 | 0 |
