Hot Features
프리미엄
OMX Nordic SEK GI (OMXNORDICSEKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1731967200 | 518.42891 | -2.42 | -0.47 | 520.68172 | 521.24294 | 516.72554 | 0 |
| 1731708000 | 520.85274 | -8.85 | -1.67 | 524.57516 | 526.40477 | 520.3667 | 0 |
| 1731621600 | 529.70232 | 2.67 | 0.51 | 527.71678 | 531.10565 | 526.68897 | 0 |
| 1731535200 | 527.0343 | -0.2 | -0.04 | 526.31728 | 527.46353 | 523.04048 | 0 |
| 1731448800 | 527.23729 | -12.31 | -2.28 | 532.90365 | 533.6059 | 526.87114 | 0 |
| 1731362400 | 539.54664 | 5.16 | 0.97 | 538.75689 | 541.11757 | 538.75689 | 0 |
| 1731103200 | 534.385 | 1.9 | 0.36 | 534.57842 | 536.58077 | 531.14887 | 0 |
| 1731016800 | 532.48319 | 0.8 | 0.15 | 530.06787 | 537.18142 | 529.48284 | 0 |
| 1730930400 | 531.68308 | -5.46 | -1.02 | 547.51973 | 549.52407 | 531.68308 | 0 |
| 1730844000 | 537.13897 | -1.1 | -0.21 | 534.79942 | 537.13897 | 534.1476 | 0 |
| 1730757600 | 538.24256 | -0.41 | -0.08 | 539.78389 | 540.24161 | 536.70919 | 0 |
| 1730494800 | 538.64922 | 4.64 | 0.87 | 534.98125 | 539.36391 | 534.98125 | 0 |
| 1730408400 | 534.0066 | -4.13 | -0.77 | 535.18683 | 536.41761 | 532.51801 | 0 |
| 1730322000 | 538.13234 | -3.28 | -0.61 | 540.30958 | 541.3131 | 533.84894 | 0 |
| 1730235600 | 541.40844 | -3.15 | -0.58 | 546.41002 | 546.92975 | 541.40844 | 0 |
| 1730149200 | 544.5579 | 3.76 | 0.70 | 542.34475 | 544.94587 | 540.21099 | 0 |
| 1729890000 | 540.7963 | 2.08 | 0.39 | 538.45162 | 541.81532 | 538.06209 | 0 |
| 1729803600 | 538.71538 | -2.14 | -0.40 | 541.8025 | 542.46889 | 538.71538 | 0 |
| 1729717200 | 540.85697 | 0.42 | 0.08 | 541.82124 | 542.82442 | 539.50323 | 0 |
| 1729630800 | 540.43346 | -3.41 | -0.63 | 542.14873 | 542.14873 | 536.93155 | 0 |
| 1729544400 | 543.84027 | -2.76 | -0.50 | 547.04249 | 547.68505 | 543.13666 | 0 |
| 1729285200 | 546.59718 | 1.46 | 0.27 | 544.21383 | 546.62549 | 543.74932 | 0 |
| 1729198800 | 545.13273 | 3.21 | 0.59 | 544.61643 | 546.52743 | 543.08552 | 0 |
| 1729112400 | 541.92601 | 1.13 | 0.21 | 540.28986 | 542.47946 | 539.4784 | 0 |
| 1729026000 | 540.79815 | -5.96 | -1.09 | 549.70926 | 549.763 | 540.71198 | 0 |
| 1728939600 | 546.75779 | 1.16 | 0.21 | 544.29744 | 546.75779 | 542.98089 | 0 |
| 1728680400 | 545.59703 | 4.68 | 0.87 | 541.49571 | 545.89737 | 540.99517 | 0 |
| 1728594000 | 540.91421 | -3.28 | -0.60 | 545.1962 | 545.1962 | 539.33948 | 0 |
| 1728507600 | 544.19101 | 1.33 | 0.24 | 542.37635 | 544.44273 | 541.52795 | 0 |
| 1728421200 | 542.86562 | -2.7 | -0.49 | 541.16715 | 544.01827 | 540.75214 | 0 |
| 1728334800 | 545.56401 | 2.95 | 0.54 | 541.15831 | 545.80188 | 540.78039 | 0 |
| 1728075600 | 542.61283 | 1.38 | 0.26 | 542.82538 | 543.7725 | 538.56994 | 0 |
| 1727989200 | 541.23209 | -3.38 | -0.62 | 544.80206 | 544.92864 | 540.6669 | 0 |
| 1727902800 | 544.61528 | -1.75 | -0.32 | 546.63735 | 546.88066 | 542.27398 | 0 |
| 1727816400 | 546.36983 | -1.01 | -0.18 | 548.59313 | 550.55634 | 544.49735 | 0 |
| 1727730000 | 547.38149 | -1.28 | -0.23 | 550.2122 | 550.2122 | 545.14545 | 0 |
| 1727470800 | 548.66038 | -4.95 | -0.89 | 551.94239 | 552.05728 | 547.90207 | 0 |
| 1727384400 | 553.61168 | 2.6 | 0.47 | 556.26991 | 557.57547 | 553.07474 | 0 |
| 1727298000 | 551.01572 | 4.66 | 0.85 | 549.34627 | 552.44853 | 549.34627 | 0 |
| 1727211600 | 546.35492 | -0.9 | -0.16 | 550.11932 | 550.714 | 544.09834 | 0 |
| 1727125200 | 547.25517 | -2.14 | -0.39 | 547.53769 | 550.31679 | 546.71763 | 0 |
| 1726866000 | 549.39092 | -7.55 | -1.35 | 557.59176 | 558.69984 | 548.68422 | 0 |
| 1726779600 | 556.93718 | 7.9 | 1.44 | 554.41534 | 558.96911 | 552.81814 | 0 |
| 1726693200 | 549.03417 | -4.71 | -0.85 | 549.22109 | 550.15977 | 548.18268 | 0 |
| 1726606800 | 553.74058 | 0.49 | 0.09 | 554.25404 | 555.05096 | 552.65051 | 0 |
| 1726520400 | 553.24688 | 0.72 | 0.13 | 552.92565 | 555.653 | 552.29346 | 0 |
| 1726261200 | 552.53183 | 2.99 | 0.54 | 553.35087 | 554.62061 | 551.0102 | 0 |
| 1726174800 | 549.54242 | 6.39 | 1.18 | 554.06727 | 554.07845 | 548.14432 | 0 |
| 1726088400 | 543.15594 | 0.23 | 0.04 | 544.64545 | 547.99613 | 541.94489 | 0 |
| 1726002000 | 542.9294 | -2.8 | -0.51 | 545.67575 | 547.85987 | 542.0288 | 0 |
| 1725915600 | 545.72822 | 5.91 | 1.10 | 544.26108 | 547.12627 | 544.26108 | 0 |
| 1725656400 | 539.81445 | -4.11 | -0.76 | 538.94609 | 547.31091 | 538.54204 | 0 |
| 1725570000 | 543.92755 | -4.69 | -0.85 | 549.79261 | 550.86719 | 543.3656 | 0 |
| 1725483600 | 548.61602 | -7.49 | -1.35 | 549.17458 | 551.00145 | 547.29007 | 0 |
| 1725397200 | 556.10505 | -4.6 | -0.82 | 560.85153 | 562.94323 | 555.62938 | 0 |
| 1725051600 | 560.70126 | 2.95 | 0.53 | 557.78369 | 561.82871 | 557.78369 | 0 |
| 1724965200 | 557.75508 | 6.52 | 1.18 | 553.20142 | 557.99467 | 553.20142 | 0 |
| 1724878800 | 551.23209 | -0.77 | -0.14 | 551.23635 | 553.51697 | 550.41281 | 0 |
| 1724792400 | 552.00708 | -1.28 | -0.23 | 554.45684 | 554.48222 | 549.38883 | 0 |
| 1724706000 | 553.28414 | -1.05 | -0.19 | 554.04258 | 554.82955 | 552.16655 | 0 |
| 1724446800 | 554.33054 | 2.9 | 0.53 | 552.10848 | 555.59191 | 552.10848 | 0 |
| 1724360400 | 551.43514 | 4.95 | 0.91 | 548.84794 | 553.50706 | 548.17209 | 0 |
| 1724274000 | 546.48884 | -1.35 | -0.25 | 548.44656 | 550.41234 | 545.11712 | 0 |
| 1724187600 | 547.83516 | -4.86 | -0.88 | 553.33214 | 554.0279 | 547.66132 | 0 |
| 1724101200 | 552.69295 | -0.66 | -0.12 | 553.12759 | 553.9645 | 552.29866 | 0 |
