Hot Features
프리미엄
OMX Stockholm Utilities GI (SX65GI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736373600 | 652.75393 | -3.39 | -0.52 | 660.59831 | 662.11537 | 640.46925 | 0 |
| 1736287200 | 656.14827 | -14.16 | -2.11 | 670.42945 | 676.72351 | 656.14827 | 0 |
| 1736200800 | 670.30479 | 0 | 0.00 | 670.30479 | 670.30479 | 670.30479 | 0 |
| 1735941600 | 670.30479 | -1.52 | -0.23 | 667.8207 | 675.00282 | 664.70761 | 0 |
| 1735855200 | 671.82185 | 22.98 | 3.54 | 660.60668 | 673.02442 | 655.75208 | 0 |
| 1735682400 | 648.84013 | 0 | 0.00 | 648.84013 | 648.84013 | 648.84013 | 0 |
| 1735596000 | 648.84013 | -12.41 | -1.88 | 655.01086 | 657.33703 | 643.70429 | 0 |
| 1735336800 | 661.24812 | 10.8 | 1.66 | 647.70543 | 671.94788 | 646.49179 | 0 |
| 1735250400 | 650.44996 | 0 | 0.00 | 650.44996 | 650.44996 | 650.44996 | 0 |
| 1735077600 | 650.44996 | 0 | 0.00 | 650.44996 | 650.44996 | 650.44996 | 0 |
| 1734991200 | 650.44996 | 21.55 | 3.43 | 629.22082 | 651.4835 | 628.17483 | 0 |
| 1734732000 | 628.89523 | -17.28 | -2.67 | 642.67346 | 642.67346 | 616.57865 | 0 |
| 1734645600 | 646.18001 | -10.37 | -1.58 | 652.20527 | 654.54252 | 639.88595 | 0 |
| 1734559200 | 656.55418 | 13.16 | 2.05 | 643.62804 | 662.80388 | 641.09961 | 0 |
| 1734472800 | 643.39251 | -5.64 | -0.87 | 648.22493 | 648.71953 | 641.69534 | 0 |
| 1734386400 | 649.03403 | -19.62 | -2.93 | 665.7147 | 668.97326 | 647.50588 | 0 |
| 1734127200 | 668.65741 | 0.26 | 0.04 | 668.80561 | 671.13177 | 655.02467 | 0 |
| 1734040800 | 668.40106 | 7.9 | 1.20 | 673.06583 | 684.39322 | 658.35248 | 0 |
| 1733954400 | 660.4999 | 11.75 | 1.81 | 647.07079 | 662.19706 | 641.73132 | 0 |
| 1733868000 | 648.74578 | 5.7 | 0.89 | 637.81886 | 650.18388 | 635.00919 | 0 |
| 1733781600 | 643.04475 | 5.86 | 0.92 | 632.27576 | 643.078 | 629.06154 | 0 |
| 1733522400 | 637.18715 | 1.01 | 0.16 | 640.21018 | 642.54743 | 632.89367 | 0 |
| 1733436000 | 636.17577 | -10.54 | -1.63 | 644.33465 | 644.33465 | 632.33255 | 0 |
| 1733349600 | 646.71759 | 7.34 | 1.15 | 647.81902 | 647.81902 | 639.33457 | 0 |
| 1733263200 | 639.38027 | 2.17 | 0.34 | 649.71009 | 651.02624 | 635.37911 | 0 |
| 1733176800 | 637.21068 | 2.97 | 0.47 | 646.02344 | 648.64329 | 636.49163 | 0 |
| 1732917600 | 634.24308 | -3.44 | -0.54 | 647.23844 | 652.4089 | 634.24308 | 0 |
| 1732744800 | 637.68447 | -6.04 | -0.94 | 653.02817 | 653.02817 | 635.21282 | 0 |
| 1732658400 | 643.72081 | -20.04 | -3.02 | 664.56893 | 666.26609 | 643.72081 | 0 |
| 1732572000 | 663.75983 | 14.5 | 2.23 | 650.76853 | 666.33397 | 646.92395 | 0 |
| 1732312800 | 649.26391 | 8.23 | 1.28 | 643.64455 | 652.15255 | 641.10368 | 0 |
| 1732226400 | 641.03716 | 3.63 | 0.57 | 637.75642 | 645.56753 | 633.34936 | 0 |
| 1732140000 | 637.4073 | -5.9 | -0.92 | 647.46696 | 649.19875 | 634.84561 | 0 |
| 1732053600 | 643.30925 | -11.14 | -1.70 | 666.73422 | 666.83536 | 633.95754 | 0 |
| 1731967200 | 654.44817 | -12.21 | -1.83 | 664.63387 | 666.45434 | 651.39188 | 0 |
| 1731708000 | 666.65662 | 5.12 | 0.77 | 663.26229 | 670.7021 | 655.46091 | 0 |
| 1731621600 | 661.5416 | 15.71 | 2.43 | 643.24409 | 665.47623 | 640.64778 | 0 |
| 1731535200 | 645.83068 | 1.57 | 0.24 | 649.66281 | 651.28101 | 642.99883 | 0 |
| 1731448800 | 644.25681 | -7.25 | -1.11 | 646.75064 | 656.51663 | 639.92873 | 0 |
| 1731362400 | 651.5041 | -8.27 | -1.25 | 672.70133 | 674.31953 | 650.31262 | 0 |
| 1731103200 | 659.77656 | 7.24 | 1.11 | 655.83354 | 668.67801 | 652.69829 | 0 |
| 1731016800 | 652.539 | -25.3 | -3.73 | 675.89338 | 679.44564 | 646.78254 | 0 |
| 1730930400 | 677.83445 | 1.12 | 0.17 | 661.44746 | 683.60629 | 657.83151 | 0 |
| 1730844000 | 676.70949 | -1.7 | -0.25 | 668.46758 | 683.14416 | 665.65926 | 0 |
| 1730757600 | 678.41367 | 0.4 | 0.06 | 680.04431 | 699.07331 | 671.71506 | 0 |
