Hot Features
프리미엄
OMX Stockholm Utilities GI (SX65GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744146000 | 472.41664 | 0.66 | 0.14 | 483.10049 | 483.10049 | 462.60343 | 0 |
| 1744059600 | 471.7592 | -20.99 | -4.26 | 458.15818 | 480.13995 | 452.66216 | 0 |
| 1743800400 | 492.74934 | -8.55 | -1.70 | 506.25076 | 508.66219 | 477.26309 | 0 |
| 1743714000 | 501.29518 | -14.03 | -2.72 | 509.05727 | 521.46992 | 498.2485 | 0 |
| 1743627600 | 515.32446 | -2.56 | -0.49 | 509.37646 | 517.65054 | 505.85888 | 0 |
| 1743541200 | 517.87965 | 18.27 | 3.66 | 502.7016 | 519.403 | 502.65104 | 0 |
| 1743454800 | 499.61068 | -19.51 | -3.76 | 513.10423 | 513.10423 | 498.03677 | 0 |
| 1743195600 | 519.11699 | 10.3 | 2.02 | 508.21188 | 519.16756 | 504.13807 | 0 |
| 1743109200 | 508.81869 | 6.31 | 1.25 | 500.79431 | 511.9839 | 500.79431 | 0 |
| 1743022800 | 502.51359 | -3.61 | -0.71 | 508.04279 | 508.72862 | 500.96813 | 0 |
| 1742936400 | 506.12598 | -2.98 | -0.59 | 519.86764 | 519.86764 | 503.9911 | 0 |
| 1742850000 | 509.10943 | -15.45 | -2.95 | 522.06254 | 522.06254 | 505.35641 | 0 |
| 1742590800 | 524.55772 | -4.3 | -0.81 | 523.95723 | 531.30686 | 522.80999 | 0 |
| 1742504400 | 528.85752 | 7.33 | 1.40 | 520.14419 | 531.74144 | 520.14419 | 0 |
| 1742418000 | 521.53162 | -13.2 | -2.47 | 534.55741 | 534.60798 | 521.53162 | 0 |
| 1742331600 | 534.73123 | 6.58 | 1.25 | 528.38663 | 541.91809 | 528.38663 | 0 |
| 1742245200 | 528.15117 | -7.42 | -1.38 | 535.56875 | 537.97385 | 522.63304 | 0 |
| 1741986000 | 535.56875 | 17.72 | 3.42 | 519.14544 | 536.33831 | 519.14544 | 0 |
| 1741899600 | 517.85281 | -5.14 | -0.98 | 523.43418 | 527.6597 | 517.85281 | 0 |
| 1741813200 | 522.99014 | -1.8 | -0.34 | 526.58673 | 541.37291 | 520.31481 | 0 |
| 1741726800 | 524.78842 | -13.15 | -2.44 | 538.43368 | 549.40362 | 524.36177 | 0 |
| 1741640400 | 537.93908 | -13.79 | -2.50 | 551.371 | 556.82119 | 537.93908 | 0 |
| 1741384800 | 551.7297 | -0.82 | -0.15 | 544.61553 | 552.94332 | 544.61553 | 0 |
| 1741298400 | 552.55143 | -10.36 | -1.84 | 564.97202 | 567.35501 | 552.55143 | 0 |
| 1741212000 | 562.91456 | 6.64 | 1.19 | 571.82703 | 578.39129 | 562.91456 | 0 |
| 1741125600 | 556.27288 | -35.31 | -5.97 | 580.31284 | 582.55044 | 556.27288 | 0 |
| 1741039200 | 591.58617 | -24.27 | -3.94 | 611.54119 | 615.75725 | 591.58617 | 0 |
| 1740780000 | 615.85677 | -15.74 | -2.49 | 628.96159 | 628.96159 | 614.29393 | 0 |
| 1740693600 | 631.59268 | 13.13 | 2.12 | 617.79885 | 631.69381 | 611.68336 | 0 |
| 1740607200 | 618.46095 | 13.75 | 2.27 | 614.88487 | 624.32834 | 613.39158 | 0 |
| 1740520800 | 604.71295 | 1.19 | 0.20 | 613.40104 | 617.369 | 603.00474 | 0 |
| 1740434400 | 603.52147 | 6.76 | 1.13 | 603.44246 | 609.0191 | 601.04841 | 0 |
| 1740175200 | 596.76599 | -1.38 | -0.23 | 603.27497 | 608.6019 | 596.76599 | 0 |
| 1740088800 | 598.14869 | 6.89 | 1.17 | 592.82016 | 614.34923 | 590.01053 | 0 |
| 1740002400 | 591.25892 | -2.72 | -0.46 | 604.83782 | 604.83782 | 588.64049 | 0 |
| 1739916000 | 593.97848 | -3.68 | -0.62 | 595.57451 | 599.33858 | 592.64162 | 0 |
| 1739570400 | 597.65409 | 0.37 | 0.06 | 600.74501 | 604.92629 | 593.72092 | 0 |
| 1739484000 | 597.28273 | 5.25 | 0.89 | 595.30748 | 615.81721 | 595.30748 | 0 |
| 1739397600 | 592.03641 | -26.7 | -4.32 | 602.16409 | 609.42363 | 587.49803 | 0 |
| 1739311200 | 618.73744 | 5.22 | 0.85 | 614.2385 | 625.02041 | 614.2385 | 0 |
| 1739224800 | 613.5195 | 0.27 | 0.04 | 618.10532 | 620.58783 | 610.811 | 0 |
| 1738965600 | 613.25087 | -4.51 | -0.73 | 618.43244 | 618.43244 | 609.13755 | 0 |
| 1738879200 | 617.75768 | -4.39 | -0.71 | 619.11817 | 622.28669 | 612.48608 | 0 |
| 1738792800 | 622.15229 | -1.36 | -0.22 | 622.22017 | 624.75969 | 619.00594 | 0 |
| 1738706400 | 623.51278 | -3.55 | -0.57 | 627.30057 | 629.01991 | 621.60226 | 0 |
| 1738620000 | 627.06368 | -7.51 | -1.18 | 626.727 | 628.37846 | 621.41107 | 0 |
| 1738360800 | 634.57138 | -0.08 | -0.01 | 634.51459 | 641.04417 | 631.94045 | 0 |
| 1738274400 | 634.64898 | 0.97 | 0.15 | 631.05238 | 638.01005 | 630.41229 | 0 |
| 1738188000 | 633.68332 | -12.08 | -1.87 | 640.02171 | 644.46067 | 630.31116 | 0 |
| 1738101600 | 645.76437 | 5.95 | 0.93 | 639.17935 | 648.87746 | 637.59442 | 0 |
| 1738015200 | 639.80971 | -10.16 | -1.56 | 652.34101 | 652.34101 | 638.96463 | 0 |
| 1737756000 | 649.96916 | -10.34 | -1.57 | 662.97154 | 664.88342 | 649.96916 | 0 |
| 1737669600 | 660.30871 | 3.67 | 0.56 | 656.78621 | 661.88256 | 649.46347 | 0 |
| 1737583200 | 656.6345 | -1.33 | -0.20 | 660.06345 | 667.69582 | 655.4652 | 0 |
| 1737496800 | 657.96037 | 5.87 | 0.90 | 646.08023 | 660.83793 | 643.0004 | 0 |
| 1737151200 | 652.09304 | 2.64 | 0.41 | 648.39395 | 657.3411 | 646.1024 | 0 |
| 1737064800 | 649.45102 | -3.87 | -0.59 | 651.94484 | 656.16071 | 645.15755 | 0 |
| 1736978400 | 653.31642 | 10.19 | 1.58 | 646.78683 | 657.46441 | 642.22321 | 0 |
| 1736892000 | 643.1237 | -6.12 | -0.94 | 648.3039 | 648.7985 | 639.60608 | 0 |
| 1736805600 | 649.24739 | -5.96 | -0.91 | 654.79886 | 658.61991 | 644.59371 | 0 |
| 1736546400 | 655.2034 | 2.45 | 0.38 | 644.72811 | 667.70147 | 640.39865 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
