Hot Features
프리미엄
OMX Nordic Mid Cap SEK GI (OMXNMCSEKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 594.81397 | 0.48 | 0.08 | 595.26931 | 596.83079 | 593.98743 | 0 |
| 1737064800 | 594.33691 | 3.35 | 0.57 | 592.92568 | 594.33691 | 591.8687 | 0 |
| 1736978400 | 590.99096 | 7.36 | 1.26 | 586.45199 | 591.0361 | 586.00276 | 0 |
| 1736892000 | 583.633 | 1.4 | 0.24 | 585.87458 | 586.86488 | 583.633 | 0 |
| 1736805600 | 582.22979 | -4.54 | -0.77 | 586.32991 | 586.46347 | 581.76556 | 0 |
| 1736546400 | 586.7687 | -1.56 | -0.26 | 590.23853 | 591.84541 | 586.7687 | 0 |
| 1736373600 | 588.32605 | -4.38 | -0.74 | 594.13298 | 594.3813 | 588.1002 | 0 |
| 1736287200 | 592.70637 | -6.4 | -1.07 | 599.00825 | 600.64208 | 592.70637 | 0 |
| 1736200800 | 599.10429 | 0.3 | 0.05 | 598.87546 | 599.66468 | 598.46076 | 0 |
| 1735941600 | 598.80517 | -1.44 | -0.24 | 599.56327 | 601.1943 | 598.80517 | 0 |
| 1735855200 | 600.24419 | 9.21 | 1.56 | 595.32714 | 600.24779 | 594.66504 | 0 |
| 1735682400 | 591.03173 | -0.44 | -0.07 | 591.11542 | 591.52523 | 590.87435 | 0 |
| 1735596000 | 591.46858 | 1.22 | 0.21 | 588.67796 | 591.46858 | 588.08835 | 0 |
| 1735336800 | 590.25224 | 4.35 | 0.74 | 587.94038 | 592.11055 | 587.94038 | 0 |
| 1735250400 | 585.89919 | -0.67 | -0.11 | 586.0888 | 586.26323 | 585.43209 | 0 |
| 1735077600 | 586.56536 | 1.19 | 0.20 | 585.31152 | 586.62564 | 585.16465 | 0 |
| 1734991200 | 585.37717 | 1.52 | 0.26 | 582.81989 | 586.61261 | 582.30091 | 0 |
| 1734732000 | 583.85428 | 0.16 | 0.03 | 582.46385 | 583.85428 | 575.91786 | 0 |
| 1734645600 | 583.69075 | -7.74 | -1.31 | 587.36591 | 589.60063 | 582.66247 | 0 |
| 1734559200 | 591.43534 | 4.89 | 0.83 | 587.15806 | 591.72367 | 586.81464 | 0 |
| 1734472800 | 586.54198 | -2.64 | -0.45 | 588.16085 | 588.16085 | 586.23191 | 0 |
| 1734386400 | 589.18656 | -3.04 | -0.51 | 590.98828 | 591.03719 | 586.98227 | 0 |
| 1734127200 | 592.23069 | 0.09 | 0.02 | 593.67751 | 594.40836 | 592.16133 | 0 |
| 1734040800 | 592.13918 | 0.61 | 0.10 | 592.29025 | 592.44246 | 589.75814 | 0 |
| 1733954400 | 591.52986 | 1.26 | 0.21 | 590.01221 | 591.55566 | 588.28606 | 0 |
| 1733868000 | 590.27122 | 0.27 | 0.05 | 590.87285 | 591.15667 | 588.31197 | 0 |
| 1733781600 | 590.00491 | -1.85 | -0.31 | 592.67094 | 592.97924 | 589.93672 | 0 |
| 1733522400 | 591.85272 | 2.9 | 0.49 | 589.12301 | 591.93035 | 588.83556 | 0 |
| 1733436000 | 588.95003 | -2.29 | -0.39 | 592.00129 | 592.77319 | 588.91941 | 0 |
| 1733349600 | 591.24271 | 1.48 | 0.25 | 590.2474 | 592.30747 | 590.2474 | 0 |
| 1733263200 | 589.76194 | 0.25 | 0.04 | 591.41887 | 592.35044 | 589.07975 | 0 |
| 1733176800 | 589.51572 | 5.22 | 0.89 | 584.45443 | 589.70852 | 584.28858 | 0 |
| 1732917600 | 584.30058 | 4.56 | 0.79 | 583.47727 | 584.30058 | 581.39143 | 0 |
| 1732744800 | 579.73719 | 4.22 | 0.73 | 576.16502 | 579.98467 | 575.17129 | 0 |
| 1732658400 | 575.51753 | -3.78 | -0.65 | 578.05232 | 578.05232 | 574.84097 | 0 |
| 1732572000 | 579.29889 | 2.61 | 0.45 | 579.91621 | 580.66678 | 577.42049 | 0 |
| 1732312800 | 576.69224 | 4.63 | 0.81 | 574.32563 | 577.57213 | 571.97122 | 0 |
| 1732226400 | 572.0598 | -0.13 | -0.02 | 572.96756 | 573.04989 | 569.28491 | 0 |
| 1732140000 | 572.19203 | 0.76 | 0.13 | 575.10344 | 575.81091 | 571.28932 | 0 |
| 1732053600 | 571.42963 | -4.21 | -0.73 | 576.61456 | 576.66232 | 567.24561 | 0 |
| 1731967200 | 575.63877 | -3.77 | -0.65 | 578.12937 | 578.7155 | 575.63877 | 0 |
| 1731708000 | 579.40427 | -6.04 | -1.03 | 582.05863 | 583.13166 | 579.40427 | 0 |
| 1731621600 | 585.44374 | 5.37 | 0.93 | 581.78583 | 585.46685 | 581.07877 | 0 |
| 1731535200 | 580.0738 | -1.41 | -0.24 | 581.82084 | 582.09837 | 578.39458 | 0 |
| 1731448800 | 581.48562 | -6.82 | -1.16 | 585.14151 | 585.4063 | 581.48562 | 0 |
| 1731362400 | 588.31005 | 0.24 | 0.04 | 590.54498 | 591.9817 | 588.31005 | 0 |
| 1731103200 | 588.07048 | 4.2 | 0.72 | 585.1817 | 588.29282 | 584.12728 | 0 |
| 1731016800 | 583.87237 | 3.59 | 0.62 | 582.09637 | 585.02518 | 582.09637 | 0 |
| 1730930400 | 580.27922 | -3.84 | -0.66 | 588.03252 | 589.3759 | 580.27922 | 0 |
| 1730844000 | 584.11627 | -0.95 | -0.16 | 582.96022 | 585.14289 | 582.86339 | 0 |
| 1730757600 | 585.06213 | -0.63 | -0.11 | 585.85501 | 588.57746 | 584.64337 | 0 |
| 1730494800 | 585.68819 | 1.96 | 0.34 | 583.27086 | 585.68819 | 583.27086 | 0 |
| 1730408400 | 583.72752 | -0.51 | -0.09 | 584.10793 | 584.92168 | 581.66441 | 0 |
| 1730322000 | 584.24063 | -3.19 | -0.54 | 587.28061 | 587.7101 | 584.24063 | 0 |
| 1730235600 | 587.4261 | -2.16 | -0.37 | 590.93219 | 592.46991 | 587.2945 | 0 |
| 1730149200 | 589.59088 | 4.94 | 0.84 | 585.47091 | 589.74521 | 584.87688 | 0 |
| 1729890000 | 584.65306 | 1.35 | 0.23 | 582.83995 | 587.26058 | 582.50217 | 0 |
| 1729803600 | 583.30148 | 1.09 | 0.19 | 583.28437 | 586.34752 | 582.8493 | 0 |
| 1729717200 | 582.20917 | -1.12 | -0.19 | 583.47985 | 584.78533 | 581.4647 | 0 |
| 1729630800 | 583.33347 | -0.6 | -0.10 | 583.07578 | 583.41826 | 578.55175 | 0 |
| 1729544400 | 583.93421 | -2.75 | -0.47 | 588.22352 | 588.63537 | 583.93421 | 0 |
