Hot Features
프리미엄
OMX Nordic Small Cap SEK PI (OMXNSCSEKPI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 778.0588 | 10.58 | 1.38 | 774.35582 | 778.0588 | 765.53568 | 0 |
| 1744318800 | 767.47741 | 21.21 | 2.84 | 778.01579 | 779.88864 | 765.60348 | 0 |
| 1744232400 | 746.26751 | -14.45 | -1.90 | 753.3793 | 753.77991 | 740.86984 | 0 |
| 1744146000 | 760.71362 | 17.96 | 2.42 | 756.86519 | 763.75571 | 756.28008 | 0 |
| 1744059600 | 742.75094 | -23.84 | -3.11 | 724.38148 | 747.27462 | 723.8439 | 0 |
| 1743800400 | 766.58639 | -16.76 | -2.14 | 788.90519 | 790.97773 | 757.11593 | 0 |
| 1743714000 | 783.34498 | -12.22 | -1.54 | 785.27727 | 790.33174 | 782.38969 | 0 |
| 1743627600 | 795.5629 | -6.3 | -0.79 | 802.17147 | 802.3419 | 792.80302 | 0 |
| 1743541200 | 801.86101 | 2.89 | 0.36 | 800.55698 | 803.17561 | 799.87012 | 0 |
| 1743454800 | 798.97126 | -5.63 | -0.70 | 801.53519 | 801.88559 | 796.55072 | 0 |
| 1743195600 | 804.60164 | -2.42 | -0.30 | 806.14898 | 808.5099 | 803.01285 | 0 |
| 1743109200 | 807.0218 | -2.53 | -0.31 | 809.32648 | 810.31299 | 805.0734 | 0 |
| 1743022800 | 809.55316 | -4.96 | -0.61 | 816.05948 | 817.42032 | 809.55316 | 0 |
| 1742936400 | 814.5175 | -0.15 | -0.02 | 814.82267 | 816.88374 | 811.70358 | 0 |
| 1742850000 | 814.66533 | -1.89 | -0.23 | 817.33692 | 820.23728 | 814.66533 | 0 |
| 1742590800 | 816.55054 | -2.07 | -0.25 | 816.90147 | 817.82431 | 812.87104 | 0 |
| 1742504400 | 818.62263 | -5.29 | -0.64 | 824.53158 | 824.53158 | 816.96482 | 0 |
| 1742418000 | 823.9108 | 1.68 | 0.20 | 824.55979 | 826.21692 | 820.25493 | 0 |
| 1742331600 | 822.23523 | 2.64 | 0.32 | 821.75839 | 824.54263 | 820.30693 | 0 |
| 1742245200 | 819.59844 | 5.28 | 0.65 | 817.12792 | 820.89458 | 816.51572 | 0 |
| 1741986000 | 814.3227 | 5.06 | 0.63 | 811.25842 | 815.70992 | 811.25842 | 0 |
| 1741899600 | 809.25862 | 3.96 | 0.49 | 806.72463 | 810.41806 | 805.06521 | 0 |
| 1741813200 | 805.30261 | 4.71 | 0.59 | 802.00906 | 808.57862 | 802.00906 | 0 |
| 1741726800 | 800.58785 | -7.39 | -0.91 | 806.62102 | 807.53681 | 800.54601 | 0 |
| 1741640400 | 807.97879 | -11.02 | -1.35 | 820.14792 | 821.34117 | 807.16047 | 0 |
| 1741384800 | 819.00343 | -1.57 | -0.19 | 819.01605 | 819.83487 | 813.2609 | 0 |
| 1741298400 | 820.57651 | -2.2 | -0.27 | 820.20384 | 821.94077 | 814.44143 | 0 |
| 1741212000 | 822.77529 | 2.43 | 0.30 | 826.42805 | 832.11013 | 821.13459 | 0 |
| 1741125600 | 820.34665 | -17.33 | -2.07 | 830.98343 | 830.99632 | 819.30518 | 0 |
| 1741039200 | 837.67887 | -9.34 | -1.10 | 848.16148 | 848.65315 | 836.85889 | 0 |
| 1740780000 | 847.01967 | -7.75 | -0.91 | 850.76826 | 850.76826 | 844.79188 | 0 |
| 1740693600 | 854.76718 | -5.25 | -0.61 | 861.10692 | 868.83212 | 852.35326 | 0 |
| 1740607200 | 860.01309 | 21 | 2.50 | 844.37807 | 863.58097 | 844.37807 | 0 |
| 1740520800 | 839.01231 | 4.31 | 0.52 | 837.01566 | 840.13296 | 836.67062 | 0 |
| 1740434400 | 834.70708 | 1.63 | 0.20 | 833.28842 | 834.70708 | 832.13091 | 0 |
| 1740175200 | 833.0801 | -5.5 | -0.66 | 833.51869 | 836.32599 | 832.05932 | 0 |
| 1740088800 | 838.58371 | -0.54 | -0.06 | 838.78312 | 840.46148 | 837.90687 | 0 |
| 1740002400 | 839.12304 | -4.54 | -0.54 | 842.32435 | 842.70414 | 836.62105 | 0 |
| 1739916000 | 843.6613 | -2.74 | -0.32 | 847.45938 | 847.87372 | 840.43812 | 0 |
| 1739570400 | 846.40496 | 2.03 | 0.24 | 845.74838 | 847.63683 | 844.0753 | 0 |
| 1739484000 | 844.37761 | 4.1 | 0.49 | 841.82118 | 844.39367 | 841.18975 | 0 |
| 1739397600 | 840.27887 | -0.68 | -0.08 | 841.41498 | 842.51562 | 839.6273 | 0 |
| 1739311200 | 840.95788 | 0.45 | 0.05 | 843.10316 | 843.45389 | 838.85923 | 0 |
| 1739224800 | 840.50859 | -1.5 | -0.18 | 843.78781 | 844.25772 | 839.25156 | 0 |
| 1738965600 | 842.00866 | 0.39 | 0.05 | 843.05915 | 843.90826 | 840.47881 | 0 |
| 1738879200 | 841.6183 | 2.87 | 0.34 | 840.76114 | 841.88154 | 838.1412 | 0 |
| 1738792800 | 838.74808 | -1.73 | -0.21 | 840.6677 | 844.25911 | 837.74311 | 0 |
| 1738706400 | 840.47825 | 0.13 | 0.02 | 840.88755 | 841.44721 | 836.77077 | 0 |
| 1738620000 | 840.34987 | -13.09 | -1.53 | 841.95486 | 842.88904 | 836.74248 | 0 |
| 1738360800 | 853.43624 | 7.79 | 0.92 | 848.18647 | 853.74032 | 847.3852 | 0 |
| 1738274400 | 845.65028 | 4.09 | 0.49 | 841.76328 | 845.79526 | 841.63645 | 0 |
| 1738188000 | 841.56511 | -0.83 | -0.10 | 845.20494 | 846.13462 | 840.89092 | 0 |
| 1738101600 | 842.39071 | -1.58 | -0.19 | 845.66283 | 845.66283 | 841.27242 | 0 |
| 1738015200 | 843.97214 | 1.3 | 0.15 | 841.71112 | 845.27545 | 839.68028 | 0 |
| 1737756000 | 842.67703 | 7.83 | 0.94 | 851.35148 | 853.9044 | 841.11226 | 0 |
| 1737669600 | 834.84749 | 2.88 | 0.35 | 834.16717 | 835.98637 | 830.85532 | 0 |
| 1737583200 | 831.97038 | 0.85 | 0.10 | 832.24484 | 833.79552 | 830.88832 | 0 |
| 1737496800 | 831.12056 | 1.89 | 0.23 | 825.46123 | 831.12056 | 825.46123 | 0 |
| 1737151200 | 829.23063 | -1.3 | -0.16 | 830.33865 | 831.35115 | 828.1612 | 0 |
| 1737064800 | 830.52622 | -2.89 | -0.35 | 838.08523 | 839.63449 | 829.21172 | 0 |
| 1736978400 | 833.41878 | 2.52 | 0.30 | 840.65545 | 844.2832 | 832.45626 | 0 |
| 1736892000 | 830.90156 | 9.89 | 1.20 | 826.3215 | 831.29759 | 826.13754 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
