Hot Features
프리미엄
OMX Nordic Large Cap SEK GI (OMXNLCSEKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 525.7295 | -1.52 | -0.29 | 522.95977 | 526.45543 | 522.95977 | 0 |
| 1740693600 | 527.24681 | -4.09 | -0.77 | 525.73603 | 529.58145 | 525.73603 | 0 |
| 1740607200 | 531.33477 | 3.01 | 0.57 | 529.70986 | 532.91851 | 529.54513 | 0 |
| 1740520800 | 528.32917 | 3.85 | 0.73 | 527.4553 | 531.14112 | 527.27415 | 0 |
| 1740434400 | 524.47918 | 0.86 | 0.16 | 523.59253 | 526.40547 | 522.3363 | 0 |
| 1740175200 | 523.61924 | 3.24 | 0.62 | 523.6812 | 526.55787 | 521.63382 | 0 |
| 1740088800 | 520.37501 | 0.47 | 0.09 | 520.27425 | 522.13764 | 519.31605 | 0 |
| 1740002400 | 519.90703 | -5.3 | -1.01 | 525.16416 | 525.66513 | 518.74453 | 0 |
| 1739916000 | 525.20555 | 7.98 | 1.54 | 521.07767 | 525.64885 | 520.54839 | 0 |
| 1739570400 | 517.22522 | -1.57 | -0.30 | 518.17808 | 519.57611 | 516.87951 | 0 |
| 1739484000 | 518.79254 | 2.65 | 0.51 | 517.80413 | 519.55256 | 516.48794 | 0 |
| 1739397600 | 516.1435 | -0.17 | -0.03 | 517.36728 | 518.70521 | 514.29438 | 0 |
| 1739311200 | 516.31259 | -0.94 | -0.18 | 515.82375 | 517.39787 | 514.80729 | 0 |
| 1739224800 | 517.25725 | -0.31 | -0.06 | 518.47 | 519.07096 | 516.99159 | 0 |
| 1738965600 | 517.57179 | -3.38 | -0.65 | 524.32095 | 524.32095 | 517.14436 | 0 |
| 1738879200 | 520.95105 | 7.89 | 1.54 | 515.6373 | 521.19699 | 515.19132 | 0 |
| 1738792800 | 513.05768 | 2.86 | 0.56 | 511.99558 | 513.44359 | 509.28161 | 0 |
| 1738706400 | 510.19497 | -1.88 | -0.37 | 508.44949 | 510.19497 | 506.30076 | 0 |
| 1738620000 | 512.0728 | -7.71 | -1.48 | 508.62628 | 512.57475 | 507.95213 | 0 |
| 1738360800 | 519.7876 | 0.43 | 0.08 | 520.74541 | 521.68865 | 519.48907 | 0 |
| 1738274400 | 519.35978 | 3.43 | 0.67 | 516.8407 | 519.35978 | 516.8407 | 0 |
| 1738188000 | 515.92607 | 2.13 | 0.42 | 515.99775 | 518.39176 | 515.54797 | 0 |
| 1738101600 | 513.79199 | -2.24 | -0.43 | 514.75262 | 518.13982 | 513.79199 | 0 |
| 1738015200 | 516.03301 | -1.31 | -0.25 | 513.73843 | 516.21885 | 511.97015 | 0 |
| 1737756000 | 517.3389 | 4.74 | 0.92 | 515.11046 | 524.0856 | 513.7795 | 0 |
| 1737669600 | 512.60006 | 3.41 | 0.67 | 508.74313 | 512.60006 | 507.7879 | 0 |
| 1737583200 | 509.19469 | 2.21 | 0.43 | 509.57679 | 512.17133 | 508.19025 | 0 |
| 1737496800 | 506.98962 | 2.83 | 0.56 | 501.84333 | 506.98962 | 501.65443 | 0 |
| 1737151200 | 504.16219 | -0.07 | -0.01 | 505.81567 | 506.51426 | 503.76936 | 0 |
| 1737064800 | 504.23189 | 1.06 | 0.21 | 503.69579 | 504.92636 | 502.21658 | 0 |
| 1736978400 | 503.17497 | 8.5 | 1.72 | 495.8338 | 503.32906 | 495.78567 | 0 |
| 1736892000 | 494.67698 | -2.37 | -0.48 | 500.11898 | 500.35194 | 494.15313 | 0 |
| 1736805600 | 497.05145 | -4.27 | -0.85 | 498.31207 | 498.55624 | 494.66125 | 0 |
| 1736546400 | 501.32362 | -1.87 | -0.37 | 503.93952 | 505.8008 | 501.0401 | 0 |
| 1736373600 | 503.1922 | -0.08 | -0.02 | 505.56482 | 507.59529 | 501.11496 | 0 |
| 1736287200 | 503.27645 | 1.08 | 0.21 | 502.07052 | 505.2614 | 501.82657 | 0 |
| 1736200800 | 502.19924 | -2.2 | -0.44 | 502.76716 | 503.50291 | 501.36451 | 0 |
| 1735941600 | 504.40273 | -0.64 | -0.13 | 503.41526 | 504.79893 | 502.40176 | 0 |
| 1735855200 | 505.04459 | 7.65 | 1.54 | 503.1477 | 505.18018 | 500.7526 | 0 |
| 1735682400 | 497.39954 | -0.44 | -0.09 | 497.48548 | 497.90976 | 497.23751 | 0 |
| 1735596000 | 497.83771 | -3.51 | -0.70 | 498.48643 | 500.63757 | 495.82423 | 0 |
| 1735336800 | 501.35194 | 5.49 | 1.11 | 499.42606 | 502.41155 | 499.42606 | 0 |
| 1735250400 | 495.86484 | -0.68 | -0.14 | 496.06013 | 496.23526 | 495.38993 | 0 |
| 1735077600 | 496.53984 | 1.19 | 0.24 | 495.25136 | 496.60399 | 495.10164 | 0 |
| 1734991200 | 495.34961 | 5.29 | 1.08 | 495.1952 | 498.83292 | 494.97121 | 0 |
| 1734732000 | 490.06405 | -19.51 | -3.83 | 506.35043 | 507.20903 | 477.47449 | 0 |
| 1734645600 | 509.57338 | -13.24 | -2.53 | 516.41294 | 518.04391 | 508.3291 | 0 |
| 1734559200 | 522.81436 | 1.29 | 0.25 | 520.73843 | 524.71597 | 520.3099 | 0 |
| 1734472800 | 521.52063 | -3.15 | -0.60 | 520.82883 | 522.73344 | 519.36895 | 0 |
| 1734386400 | 524.67516 | -0.3 | -0.06 | 526.0449 | 526.52975 | 521.80287 | 0 |
| 1734127200 | 524.97999 | -6.42 | -1.21 | 529.10662 | 529.82554 | 524.43005 | 0 |
| 1734040800 | 531.39782 | -3 | -0.56 | 533.3873 | 533.53914 | 529.37617 | 0 |
| 1733954400 | 534.39882 | -0.14 | -0.03 | 532.84167 | 534.70658 | 531.70231 | 0 |
| 1733868000 | 534.54088 | -1.86 | -0.35 | 537.80039 | 538.22622 | 534.54088 | 0 |
| 1733781600 | 536.39757 | -0.67 | -0.12 | 538.65916 | 539.13851 | 535.87089 | 0 |
| 1733522400 | 537.06583 | 4.16 | 0.78 | 532.89464 | 537.17841 | 532.89464 | 0 |
| 1733436000 | 532.90948 | -0.97 | -0.18 | 532.71378 | 533.67603 | 531.09973 | 0 |
| 1733349600 | 533.87639 | 0.31 | 0.06 | 533.63062 | 535.67516 | 533.2637 | 0 |
| 1733263200 | 533.56476 | 3.77 | 0.71 | 531.2445 | 535.28531 | 531.15389 | 0 |
