Hot Features
프리미엄
OMX Stockholm 30 Ask (OMXS30ASK)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2731.1118 | -5.85 | -0.21 | 2703.4773 | 2830.1981 | 2693.3412 | 0 |
| 1741298400 | 2736.9632 | 11.53 | 0.42 | 2731.0611 | 2743.5641 | 2646.8624 | 0 |
| 1741212000 | 2725.4354 | 67.18 | 2.53 | 2714.3759 | 2816.4871 | 2698.5748 | 0 |
| 1741125600 | 2658.2554 | -92.46 | -3.36 | 2707.7226 | 2718.0336 | 2620.0207 | 0 |
| 1741039200 | 2750.7148 | 21.15 | 0.77 | 2745.3476 | 3059.1981 | 2707.3988 | 0 |
| 1740780000 | 2729.5692 | -16.48 | -0.60 | 2720.1588 | 2736.8545 | 2217.465 | 0 |
| 1740693600 | 2746.0488 | -17.87 | -0.65 | 2746.0745 | 2905.1678 | 2725.1291 | 0 |
| 1740607200 | 2763.9218 | 38.8 | 1.42 | 2744.5701 | 2811.1953 | 2740.0422 | 0 |
| 1740520800 | 2725.1172 | 11.06 | 0.41 | 2715.6053 | 2792.7304 | 2685.2722 | 0 |
| 1740434400 | 2714.0553 | -9.94 | -0.37 | 2710.2417 | 2975.5436 | 2700.1418 | 0 |
| 1740175200 | 2723.9989 | 0.36 | 0.01 | 2727.5198 | 3117.696 | 2709.2953 | 0 |
| 1740088800 | 2723.6405 | 13.79 | 0.51 | 2715.2429 | 2784.2988 | 2496.1821 | 0 |
| 1740002400 | 2709.8551 | -46.46 | -1.69 | 2756.4848 | 2803.7429 | 2509.4198 | 0 |
| 1739916000 | 2756.3152 | 40.72 | 1.50 | 2743.118 | 3006.9301 | 2732.177 | 0 |
| 1739570400 | 2715.6002 | -10.18 | -0.37 | 2725.4944 | 2841.0676 | 2712.1196 | 0 |
| 1739484000 | 2725.7794 | 47.34 | 1.77 | 2700.4027 | 2795.4643 | 2676.5974 | 0 |
| 1739397600 | 2678.443 | 11.36 | 0.43 | 2673.6518 | 2688.0467 | 2558.4973 | 0 |
| 1739311200 | 2667.0785 | 7.07 | 0.27 | 2655.4094 | 2681.5427 | 2614.9589 | 0 |
| 1739224800 | 2660.0114 | 19.2 | 0.73 | 2651.6405 | 2666.6547 | 2198.4144 | 0 |
| 1738965600 | 2640.8136 | -25.93 | -0.97 | 2661.3274 | 2664.6511 | 2570.3466 | 0 |
| 1738879200 | 2666.7467 | 38.67 | 1.47 | 2639.3642 | 2676.2451 | 2463.2593 | 0 |
| 1738792800 | 2628.0733 | -10.14 | -0.38 | 2629.0839 | 2650.8956 | 2543.0432 | 0 |
| 1738706400 | 2638.2175 | 5.03 | 0.19 | 2620.8373 | 2642.6376 | 2573.132 | 0 |
| 1738620000 | 2633.1921 | -38.5 | -1.44 | 2620.7784 | 2646.5288 | 2576.3828 | 0 |
| 1738360800 | 2671.6936 | 9.02 | 0.34 | 2673.4627 | 2691.4082 | 2542.4555 | 0 |
| 1738274400 | 2662.6694 | 3.91 | 0.15 | 2658.277 | 2727.0778 | 2646.9609 | 0 |
| 1738188000 | 2658.7601 | 19.5 | 0.74 | 2644.0768 | 2689.1828 | 2605.4339 | 0 |
| 1738101600 | 2639.259 | -10.18 | -0.38 | 2654.0173 | 2676.9722 | 2599.5677 | 0 |
| 1738015200 | 2649.4364 | -20.64 | -0.77 | 2634.3904 | 2741.1093 | 2618.0782 | 0 |
| 1737756000 | 2670.079 | -0.21 | -0.01 | 2685.1516 | 2774.3394 | 2399.3832 | 0 |
| 1737669600 | 2670.2903 | 24.96 | 0.94 | 2646.5612 | 2921.6125 | 2642.0922 | 0 |
| 1737583200 | 2645.3335 | 7.56 | 0.29 | 2648.1667 | 2690.9564 | 2562.4747 | 0 |
| 1737496800 | 2637.7707 | 15.24 | 0.58 | 2623.8663 | 2640.6274 | 2592.8339 | 0 |
| 1737151200 | 2622.5312 | 37.99 | 1.47 | 2592.4561 | 2625.8739 | 2229.9611 | 0 |
| 1737064800 | 2584.5449 | 9.38 | 0.36 | 2584.9314 | 2650.2448 | 2560.4502 | 0 |
| 1736978400 | 2575.1609 | 54.93 | 2.18 | 2528.0562 | 2579.4953 | 2481.5947 | 0 |
| 1736892000 | 2520.229 | 3.02 | 0.12 | 2536.484 | 2658.8658 | 2460.8191 | 0 |
| 1736805600 | 2517.2041 | -9.04 | -0.36 | 2512.6911 | 2522.8978 | 2483.1634 | 0 |
| 1736546400 | 2526.2464 | -16.18 | -0.64 | 2546.2405 | 2694.9363 | 2496.132 | 0 |
| 1736373600 | 2542.4241 | 1.89 | 0.07 | 2548.4919 | 2609.8314 | 2503.2653 | 0 |
| 1736287200 | 2540.5372 | 30.34 | 1.21 | 2533.7103 | 2751.507 | 2530.1671 | 0 |
| 1736200800 | 2510.1989 | 0 | 0.00 | 2510.1989 | 2510.1989 | 2510.1989 | 0 |
| 1735941600 | 2510.1989 | 1.87 | 0.07 | 2510.1524 | 2676.4301 | 2488.372 | 0 |
| 1735855200 | 2508.3284 | 29.62 | 1.20 | 2500.7432 | 2543.1505 | 2380.0967 | 0 |
| 1735682400 | 2478.7071 | 0 | 0.00 | 2478.7071 | 2478.7071 | 2478.7071 | 0 |
| 1735596000 | 2478.7071 | -5.36 | -0.22 | 2483.5176 | 2566.7551 | 2442.7883 | 0 |
| 1735336800 | 2484.0654 | 12.72 | 0.51 | 2477.4569 | 2628.404 | 2470.2886 | 0 |
| 1735250400 | 2471.3431 | 0 | 0.00 | 2471.3431 | 2471.3431 | 2471.3431 | 0 |
| 1735077600 | 2471.3431 | 0 | 0.00 | 2471.3431 | 2471.3431 | 2471.3431 | 0 |
| 1734991200 | 2471.3431 | -2.24 | -0.09 | 2469.0393 | 2498.3018 | 2448.0028 | 0 |
| 1734732000 | 2473.5781 | -6.26 | -0.25 | 2458.4572 | 2480.0546 | 2343.3529 | 0 |
| 1734645600 | 2479.8344 | -56.17 | -2.21 | 2502.6822 | 2513.0157 | 2375.7105 | 0 |
| 1734559200 | 2536.0058 | 2.02 | 0.08 | 2534.7821 | 2565.0207 | 2453.5391 | 0 |
| 1734472800 | 2533.9814 | -8.4 | -0.33 | 2536.9741 | 2554.7328 | 2433.1534 | 0 |
| 1734386400 | 2542.3845 | -12.87 | -0.50 | 2552.4423 | 2567.0796 | 2354.3661 | 0 |
| 1734127200 | 2555.2542 | -16.07 | -0.63 | 2573.4461 | 2809.0445 | 2488.3997 | 0 |
| 1734040800 | 2571.3266 | -19.53 | -0.75 | 2587.1399 | 2904.5152 | 2524.3724 | 0 |
| 1733954400 | 2590.8587 | -7.44 | -0.29 | 2595.7037 | 2605.6507 | 2472.0689 | 0 |
| 1733868000 | 2598.3003 | -16.98 | -0.65 | 2613.1298 | 2614.7617 | 2507.1632 | 0 |
