Hot Features
프리미엄
OMX Stockholm Basic Materials PI (SX55PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 2709.4298 | 44.19 | 1.66 | 2672.1404 | 2721.0864 | 2672.1404 | 0 |
| 1741899600 | 2665.2381 | 13.92 | 0.53 | 2648.7213 | 2675.8694 | 2629.8769 | 0 |
| 1741813200 | 2651.3176 | -16.15 | -0.61 | 2686.9893 | 2686.9893 | 2641.8646 | 0 |
| 1741726800 | 2667.4636 | -46.57 | -1.72 | 2721.7727 | 2740.9128 | 2666.0347 | 0 |
| 1741640400 | 2714.0329 | -40.76 | -1.48 | 2757.6131 | 2761.2102 | 2709.6331 | 0 |
| 1741384800 | 2754.7938 | -22.63 | -0.81 | 2749.0023 | 2767.1383 | 2729.6626 | 0 |
| 1741298400 | 2777.4219 | 43.53 | 1.59 | 2776.7292 | 2797.5006 | 2742.4683 | 0 |
| 1741212000 | 2733.8926 | 72.47 | 2.72 | 2729.5844 | 2744.7447 | 2719.5535 | 0 |
| 1741125600 | 2661.4255 | -88.5 | -3.22 | 2704.6061 | 2704.6061 | 2657.6817 | 0 |
| 1741039200 | 2749.9296 | 20.25 | 0.74 | 2742.3719 | 2785.181 | 2733.6049 | 0 |
| 1740780000 | 2729.6795 | -8.8 | -0.32 | 2706.1041 | 2740.3008 | 2704.6886 | 0 |
| 1740693600 | 2738.4824 | -18.86 | -0.68 | 2742.8096 | 2760.8775 | 2735.0686 | 0 |
| 1740607200 | 2757.3419 | 21.21 | 0.78 | 2762.8326 | 2772.9364 | 2744.5838 | 0 |
| 1740520800 | 2736.132 | -3.99 | -0.15 | 2734.3636 | 2756.738 | 2726.229 | 0 |
| 1740434400 | 2740.1218 | -13.97 | -0.51 | 2742.3904 | 2759.3462 | 2731.7988 | 0 |
| 1740175200 | 2754.09 | -3.52 | -0.13 | 2769.0355 | 2779.5496 | 2753.6352 | 0 |
| 1740088800 | 2757.6139 | 30.69 | 1.13 | 2740.6129 | 2765.6185 | 2738.9492 | 0 |
| 1740002400 | 2726.9219 | -48.04 | -1.73 | 2785.1388 | 2786.25 | 2726.9219 | 0 |
| 1739916000 | 2774.9626 | 18.54 | 0.67 | 2778.2947 | 2782.7964 | 2766.9398 | 0 |
| 1739570400 | 2756.4238 | 11.59 | 0.42 | 2753.8927 | 2785.6165 | 2750.4933 | 0 |
| 1739484000 | 2744.8317 | 67.73 | 2.53 | 2716.4965 | 2744.8317 | 2705.7868 | 0 |
| 1739397600 | 2677.1064 | 22.63 | 0.85 | 2658.3786 | 2681.5918 | 2658.3164 | 0 |
| 1739311200 | 2654.4716 | -18.15 | -0.68 | 2656.6771 | 2658.1064 | 2637.84 | 0 |
| 1739224800 | 2672.6237 | 14.41 | 0.54 | 2666.3368 | 2676.076 | 2663.5686 | 0 |
| 1738965600 | 2658.2169 | -34.54 | -1.28 | 2678.7667 | 2679.131 | 2653.3464 | 0 |
| 1738879200 | 2692.7536 | 95.57 | 3.68 | 2633.7034 | 2693.754 | 2632.7369 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
