Hot Features
프리미엄
OMX Stockholm Energy PI (SX60PI)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1779.4455 | 6.92 | 0.39 | 1759.7954 | 1791.0965 | 1748.3253 | 0 |
| 1744318800 | 1772.5234 | 46.99 | 2.72 | 1870.4636 | 1879.799 | 1765.7462 | 0 |
| 1744232400 | 1725.5299 | -75.84 | -4.21 | 1764.8276 | 1772.6354 | 1687.4932 | 0 |
| 1744146000 | 1801.3666 | 50.12 | 2.86 | 1819.2277 | 1838.6943 | 1790.5576 | 0 |
| 1744059600 | 1751.2512 | -67.47 | -3.71 | 1693.2027 | 1830.1466 | 1669.7228 | 0 |
| 1743800400 | 1818.724 | -130.63 | -6.70 | 1924.6075 | 1934.4719 | 1798.3564 | 0 |
| 1743714000 | 1949.3566 | -197.8 | -9.21 | 2092.7113 | 2124.0395 | 1938.9752 | 0 |
| 1743627600 | 2147.1534 | 1.07 | 0.05 | 2141.5733 | 2148.3854 | 2127.3707 | 0 |
| 1743541200 | 2146.0846 | 7.5 | 0.35 | 2148.6973 | 2161.5607 | 2133.7135 | 0 |
| 1743454800 | 2138.58 | -16.09 | -0.75 | 2123.4784 | 2148.1251 | 2114.1812 | 0 |
| 1743195600 | 2154.6678 | -63.88 | -2.88 | 2216.1341 | 2216.1341 | 2154.6678 | 0 |
| 1743109200 | 2218.5499 | 2.15 | 0.10 | 2197.0506 | 2218.5499 | 2170.969 | 0 |
| 1743022800 | 2216.4047 | 9.31 | 0.42 | 2208.2271 | 2240.8434 | 2201.9817 | 0 |
| 1742936400 | 2207.0912 | -3.17 | -0.14 | 2193.8224 | 2240.118 | 2193.8224 | 0 |
| 1742850000 | 2210.2603 | -8.38 | -0.38 | 2240.2705 | 2240.2705 | 2192.5587 | 0 |
| 1742590800 | 2218.6428 | -23.37 | -1.04 | 2232.1742 | 2232.1742 | 2189.2306 | 0 |
| 1742504400 | 2242.0137 | 37.37 | 1.69 | 2220.6941 | 2242.1454 | 2195.2309 | 0 |
| 1742418000 | 2204.6468 | 28.92 | 1.33 | 2173.9612 | 2222.69 | 2161.1574 | 0 |
| 1742331600 | 2175.7248 | 24.78 | 1.15 | 2175.2266 | 2185.5275 | 2156.496 | 0 |
| 1742245200 | 2150.9469 | 50.48 | 2.40 | 2118.5369 | 2150.9469 | 2118.5369 | 0 |
| 1741986000 | 2100.4625 | 32.18 | 1.56 | 2076.8854 | 2108.6111 | 2067.3592 | 0 |
| 1741899600 | 2068.2838 | 6.24 | 0.30 | 2072.0581 | 2082.741 | 2061.3392 | 0 |
| 1741813200 | 2062.0455 | 84.76 | 4.29 | 1992.4441 | 2066.7924 | 1992.4441 | 0 |
| 1741726800 | 1977.2902 | -52.32 | -2.58 | 2024.1409 | 2024.1409 | 1964.5333 | 0 |
| 1741640400 | 2029.6079 | -27.59 | -1.34 | 2060.9183 | 2072.9042 | 2028.4384 | 0 |
| 1741384800 | 2057.1956 | 43.99 | 2.19 | 2020.6229 | 2079.5839 | 2017.6475 | 0 |
| 1741298400 | 2013.2034 | 29.42 | 1.48 | 2004.1326 | 2023.3291 | 1981.6533 | 0 |
| 1741212000 | 1983.7836 | -8.14 | -0.41 | 2042.7767 | 2048.812 | 1976.8544 | 0 |
| 1741125600 | 1991.9265 | -196.95 | -9.00 | 2095.6359 | 2101.135 | 1980.566 | 0 |
| 1741039200 | 2188.8777 | -26.18 | -1.18 | 2233.4782 | 2242.6093 | 2188.4358 | 0 |
| 1740780000 | 2215.0623 | -37.28 | -1.66 | 2238.6572 | 2250.9881 | 2199.6057 | 0 |
| 1740693600 | 2252.3453 | -13.19 | -0.58 | 2248.3863 | 2262.39 | 2230.8485 | 0 |
| 1740607200 | 2265.5363 | 29.22 | 1.31 | 2256.4301 | 2271.9079 | 2244.4987 | 0 |
| 1740520800 | 2236.3148 | -20.63 | -0.91 | 2281.0209 | 2295.8875 | 2231.8059 | 0 |
| 1740434400 | 2256.9441 | 5.41 | 0.24 | 2258.7827 | 2283.2464 | 2249.4172 | 0 |
| 1740175200 | 2251.5291 | -5.5 | -0.24 | 2265.0414 | 2285.3003 | 2246.5137 | 0 |
| 1740088800 | 2257.0254 | 4.82 | 0.21 | 2251.5405 | 2274.3082 | 2244.5384 | 0 |
| 1740002400 | 2252.2019 | 24.95 | 1.12 | 2243.0465 | 2261.1582 | 2243.0465 | 0 |
| 1739916000 | 2227.2515 | 29.29 | 1.33 | 2232.1461 | 2242.0176 | 2210.6246 | 0 |
| 1739570400 | 2197.9659 | 15.02 | 0.69 | 2179.4859 | 2222.5256 | 2179.4859 | 0 |
| 1739484000 | 2182.9439 | -15.83 | -0.72 | 2178.1973 | 2198.9047 | 2158.9036 | 0 |
| 1739397600 | 2198.7734 | 43.07 | 2.00 | 2150.0025 | 2209.2945 | 2149.632 | 0 |
| 1739311200 | 2155.7068 | -68.12 | -3.06 | 2201.3266 | 2221.4839 | 2139.9608 | 0 |
| 1739224800 | 2223.8262 | 66.85 | 3.10 | 2192.6128 | 2232.2367 | 2189.6603 | 0 |
| 1738965600 | 2156.9738 | 21.28 | 1.00 | 2141.3038 | 2160.8367 | 2135.3966 | 0 |
| 1738879200 | 2135.69 | -9.44 | -0.44 | 2149.478 | 2166.606 | 2135.69 | 0 |
| 1738792800 | 2145.1338 | -13.42 | -0.62 | 2166.7488 | 2176.0128 | 2136.7656 | 0 |
| 1738706400 | 2158.5526 | 21.41 | 1.00 | 2131.7974 | 2165.9127 | 2116.0807 | 0 |
| 1738620000 | 2137.1441 | -35.14 | -1.62 | 2121.4413 | 2147.8425 | 2119.8829 | 0 |
| 1738360800 | 2172.2813 | 9.08 | 0.42 | 2168.7417 | 2183.0965 | 2157.3658 | 0 |
| 1738274400 | 2163.2033 | 23.29 | 1.09 | 2150.8601 | 2173.4145 | 2133.6931 | 0 |
| 1738188000 | 2139.911 | 0.08 | 0.00 | 2147.0315 | 2157.5628 | 2136.7514 | 0 |
| 1738101600 | 2139.8343 | 5.82 | 0.27 | 2127.9104 | 2167.5076 | 2116.1731 | 0 |
| 1738015200 | 2134.0095 | -11.56 | -0.54 | 2123.5895 | 2155.9091 | 2120.2836 | 0 |
| 1737756000 | 2145.5662 | -46.75 | -2.13 | 2172.5392 | 2177.2823 | 2144.4388 | 0 |
| 1737669600 | 2192.3167 | -21.49 | -0.97 | 2195.2036 | 2213.3572 | 2191.9662 | 0 |
| 1737583200 | 2213.8073 | 11.62 | 0.53 | 2210.1296 | 2230.056 | 2202.5808 | 0 |
| 1737496800 | 2202.1922 | -36.41 | -1.63 | 2222.8051 | 2236.3131 | 2179.2952 | 0 |
| 1737151200 | 2238.599 | -6.2 | -0.28 | 2252.6836 | 2254.9863 | 2232.7501 | 0 |
| 1737064800 | 2244.7987 | -25.27 | -1.11 | 2273.3437 | 2280.2459 | 2242.8737 | 0 |
| 1736978400 | 2270.0718 | 50.82 | 2.29 | 2225.4762 | 2270.0718 | 2218.4323 | 0 |
| 1736892000 | 2219.2565 | -44.29 | -1.96 | 2232.3611 | 2237.6214 | 2205.6704 | 0 |
| 1736805600 | 2263.547 | 14.25 | 0.63 | 2279.0104 | 2286.1163 | 2247.6226 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
