Hot Features
프리미엄
OMX Stockholm Basic Materials PI (SX55PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 2597.1794 | -9.54 | -0.37 | 2609.7703 | 2616.4746 | 2589.3446 | 0 |
| 1738706400 | 2606.7213 | 5.04 | 0.19 | 2585.8281 | 2608.2321 | 2570.0072 | 0 |
| 1738620000 | 2601.6851 | -17.32 | -0.66 | 2567.5068 | 2608.6322 | 2562.4245 | 0 |
| 1738360800 | 2619.004 | -0.13 | -0.01 | 2603.7626 | 2630.6913 | 2599.5464 | 0 |
| 1738274400 | 2619.136 | 29.11 | 1.12 | 2599.0789 | 2624.3573 | 2596.3123 | 0 |
| 1738188000 | 2590.0285 | 19.65 | 0.76 | 2567.1813 | 2591.8103 | 2560.5131 | 0 |
| 1738101600 | 2570.3765 | -5.1 | -0.20 | 2563.5945 | 2593.9946 | 2563.4497 | 0 |
| 1738015200 | 2575.4774 | -13.82 | -0.53 | 2573.3984 | 2585.6115 | 2565.1696 | 0 |
| 1737756000 | 2589.3 | 51.15 | 2.02 | 2589.3436 | 2610.6809 | 2583.8897 | 0 |
| 1737669600 | 2538.1531 | 15.43 | 0.61 | 2518.4973 | 2546.9596 | 2511.022 | 0 |
| 1737583200 | 2522.723 | -24.58 | -0.96 | 2538.5201 | 2549.2117 | 2517.529 | 0 |
| 1737496800 | 2547.3015 | 21.57 | 0.85 | 2532.0698 | 2547.3015 | 2528.1433 | 0 |
| 1737151200 | 2525.7309 | 32.4 | 1.30 | 2514.1678 | 2535.5917 | 2510.0816 | 0 |
| 1737064800 | 2493.3298 | -1.54 | -0.06 | 2503.5372 | 2508.0351 | 2481.7334 | 0 |
| 1736978400 | 2494.8723 | 41.81 | 1.70 | 2460.8635 | 2499.0054 | 2459.3667 | 0 |
| 1736892000 | 2453.0589 | -10.91 | -0.44 | 2480.0261 | 2480.0261 | 2451.4496 | 0 |
| 1736805600 | 2463.9703 | 22.96 | 0.94 | 2448.3286 | 2470.7976 | 2436.8701 | 0 |
| 1736546400 | 2441.0092 | -1.72 | -0.07 | 2474.6673 | 2482.8474 | 2441.0092 | 0 |
| 1736373600 | 2442.7316 | -23.13 | -0.94 | 2460.8796 | 2467.2617 | 2424.6826 | 0 |
| 1736287200 | 2465.8624 | 35.64 | 1.47 | 2456.8209 | 2488.4988 | 2454.6659 | 0 |
| 1736200800 | 2430.2201 | 0 | 0.00 | 2430.2201 | 2430.2201 | 2430.2201 | 0 |
| 1735941600 | 2430.2201 | -18.15 | -0.74 | 2439.6221 | 2447.3339 | 2426.9149 | 0 |
| 1735855200 | 2448.3685 | 29.64 | 1.23 | 2447.3888 | 2448.3685 | 2425.5796 | 0 |
| 1735682400 | 2418.7313 | 0 | 0.00 | 2418.7313 | 2418.7313 | 2418.7313 | 0 |
| 1735596000 | 2418.7313 | -4.18 | -0.17 | 2419.4104 | 2424.4518 | 2404.6286 | 0 |
| 1735336800 | 2422.9123 | 36.56 | 1.53 | 2406.4809 | 2427.6922 | 2406.4809 | 0 |
| 1735250400 | 2386.3539 | 0 | 0.00 | 2386.3539 | 2386.3539 | 2386.3539 | 0 |
| 1735077600 | 2386.3539 | 0 | 0.00 | 2386.3539 | 2386.3539 | 2386.3539 | 0 |
| 1734991200 | 2386.3539 | 0.82 | 0.03 | 2375.621 | 2388.7428 | 2370.652 | 0 |
| 1734732000 | 2385.5297 | 5.12 | 0.22 | 2363.893 | 2388.2969 | 2348.1517 | 0 |
| 1734645600 | 2380.4074 | -64.1 | -2.62 | 2412.6801 | 2420.1682 | 2374.9141 | 0 |
| 1734559200 | 2444.5055 | -23.77 | -0.96 | 2453.3216 | 2461.5874 | 2444.5055 | 0 |
| 1734472800 | 2468.2742 | -14.36 | -0.58 | 2474.0301 | 2482.9431 | 2468.2742 | 0 |
| 1734386400 | 2482.6374 | -13.4 | -0.54 | 2491.7734 | 2494.6052 | 2470.6167 | 0 |
| 1734127200 | 2496.0405 | -31.47 | -1.24 | 2521.1011 | 2529.1011 | 2493.0916 | 0 |
| 1734040800 | 2527.5056 | -29.09 | -1.14 | 2557.6311 | 2559.4838 | 2526.039 | 0 |
| 1733954400 | 2556.5915 | -1.06 | -0.04 | 2544.9748 | 2568.8435 | 2540.935 | 0 |
| 1733868000 | 2557.6515 | -27.11 | -1.05 | 2567.3576 | 2577.9154 | 2557.6515 | 0 |
| 1733781600 | 2584.7572 | 41.82 | 1.64 | 2559.5571 | 2597.5542 | 2559.5571 | 0 |
| 1733522400 | 2542.9339 | -0.39 | -0.02 | 2534.1224 | 2547.8006 | 2533.2811 | 0 |
| 1733436000 | 2543.3282 | -3.03 | -0.12 | 2551.697 | 2562.6764 | 2542.608 | 0 |
| 1733349600 | 2546.3575 | 22.07 | 0.87 | 2527.2462 | 2549.6358 | 2527.2316 | 0 |
| 1733263200 | 2524.2877 | 19.73 | 0.79 | 2513.1365 | 2543.613 | 2512.3238 | 0 |
| 1733176800 | 2504.5548 | 29.85 | 1.21 | 2472.8458 | 2511.2561 | 2472.1533 | 0 |
| 1732917600 | 2474.7014 | 25.83 | 1.05 | 2464.2424 | 2474.7014 | 2449.6998 | 0 |
| 1732744800 | 2448.8708 | 2.05 | 0.08 | 2446.8608 | 2451.9751 | 2432.3042 | 0 |
| 1732658400 | 2446.8233 | -56 | -2.24 | 2475.8656 | 2479.1375 | 2444.0746 | 0 |
| 1732572000 | 2502.8193 | 33.11 | 1.34 | 2489.6509 | 2506.2958 | 2485.8975 | 0 |
| 1732312800 | 2469.712 | 32.16 | 1.32 | 2452.8219 | 2471.4104 | 2429.0111 | 0 |
| 1732226400 | 2437.5554 | -1.46 | -0.06 | 2439.7104 | 2440.8525 | 2419.2168 | 0 |
| 1732140000 | 2439.0125 | -13.53 | -0.55 | 2465.1166 | 2469.2288 | 2439.0125 | 0 |
| 1732053600 | 2452.5455 | -9.39 | -0.38 | 2473.6396 | 2475.4209 | 2425.3801 | 0 |
| 1731967200 | 2461.9324 | 2.16 | 0.09 | 2469.6455 | 2476.5605 | 2453.5761 | 0 |
| 1731708000 | 2459.7731 | 9.05 | 0.37 | 2444.7978 | 2474.7775 | 2441.5974 | 0 |
| 1731621600 | 2450.727 | 18.76 | 0.77 | 2430.7786 | 2461.3766 | 2424.1507 | 0 |
| 1731535200 | 2431.9669 | -5.68 | -0.23 | 2438.4575 | 2448.0431 | 2417.8682 | 0 |
| 1731448800 | 2437.6496 | -74.08 | -2.95 | 2485.81 | 2488.0367 | 2433.3155 | 0 |
| 1731362400 | 2511.7345 | -8.31 | -0.33 | 2528.9247 | 2537.1065 | 2511.7345 | 0 |
| 1731103200 | 2520.0486 | -41.06 | -1.60 | 2523.0402 | 2539.9143 | 2510.9536 | 0 |
| 1731016800 | 2561.1091 | 61.65 | 2.47 | 2526.2297 | 2582.534 | 2526.2297 | 0 |
| 1730930400 | 2499.4597 | -11.81 | -0.47 | 2542.7619 | 2571.4092 | 2499.2498 | 0 |
