Hot Features
프리미엄
OMX Stockholm 30 Cap Gross Index (OMXS30CAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 468.13862 | 6.2 | 1.34 | 461.40786 | 470.78002 | 461.3007 | 0 |
| 1732917600 | 461.93835 | 2.69 | 0.59 | 461.06006 | 462.53613 | 458.84104 | 0 |
| 1732744800 | 459.24966 | 0.51 | 0.11 | 458.18562 | 459.72511 | 456.65335 | 0 |
| 1732658400 | 458.74463 | -3.2 | -0.69 | 458.36314 | 460.45518 | 457.41711 | 0 |
| 1732572000 | 461.94799 | -0.16 | -0.04 | 464.53671 | 464.53671 | 460.75471 | 0 |
| 1732312800 | 462.11183 | 3.32 | 0.72 | 460.606 | 463.18563 | 457.186 | 0 |
| 1732226400 | 458.79347 | 2.12 | 0.47 | 455.4625 | 459.1848 | 452.93442 | 0 |
| 1732140000 | 456.66863 | -1.58 | -0.35 | 461.16974 | 461.73137 | 456.5517 | 0 |
| 1732053600 | 458.25301 | -2.3 | -0.50 | 461.17978 | 461.7131 | 452.63996 | 0 |
| 1731967200 | 460.55195 | -0.47 | -0.10 | 461.66709 | 462.60584 | 457.4731 | 0 |
| 1731708000 | 461.02046 | -3.7 | -0.80 | 461.63064 | 464.72233 | 460.3275 | 0 |
| 1731621600 | 464.72479 | 3.57 | 0.77 | 461.26894 | 465.40974 | 460.28617 | 0 |
| 1731535200 | 461.15232 | -0.39 | -0.08 | 460.98161 | 462.60084 | 457.93079 | 0 |
| 1731448800 | 461.53838 | -10.68 | -2.26 | 467.79251 | 468.60085 | 460.60319 | 0 |
| 1731362400 | 472.21901 | 2.87 | 0.61 | 472.55647 | 473.74347 | 471.92863 | 0 |
| 1731103200 | 469.34625 | -4.25 | -0.90 | 471.29191 | 472.91721 | 467.16235 | 0 |
| 1731016800 | 473.59189 | 5.75 | 1.23 | 469.77508 | 475.30819 | 469.5409 | 0 |
| 1730930400 | 467.8433 | -4.39 | -0.93 | 478.31412 | 480.94691 | 467.8433 | 0 |
| 1730844000 | 472.23503 | 0.13 | 0.03 | 470.68067 | 472.92214 | 469.03712 | 0 |
| 1730757600 | 472.10997 | 2.77 | 0.59 | 472.05516 | 473.69013 | 471.30511 | 0 |
| 1730494800 | 469.34312 | 2.77 | 0.59 | 467.49391 | 470.62594 | 467.49391 | 0 |
| 1730408400 | 466.57178 | -6.6 | -1.40 | 469.42248 | 470.22427 | 465.35582 | 0 |
| 1730322000 | 473.17433 | -5.53 | -1.16 | 477.74277 | 478.39208 | 471.9122 | 0 |
| 1730235600 | 478.70445 | -2.53 | -0.53 | 482.98158 | 483.86283 | 478.70445 | 0 |
| 1730149200 | 481.2339 | 5.71 | 1.20 | 477.49298 | 481.8272 | 476.18296 | 0 |
| 1729890000 | 475.52194 | 2.68 | 0.57 | 473.29483 | 477.02561 | 472.59769 | 0 |
| 1729803600 | 472.84241 | -0.06 | -0.01 | 474.55422 | 476.65541 | 472.67814 | 0 |
| 1729717200 | 472.89948 | 2.04 | 0.43 | 473.97549 | 474.33321 | 470.84112 | 0 |
| 1729630800 | 470.86311 | -0.67 | -0.14 | 471.74694 | 471.74694 | 466.97088 | 0 |
| 1729544400 | 471.52872 | -3.15 | -0.66 | 474.59728 | 476.27026 | 470.89868 | 0 |
| 1729285200 | 474.6791 | 2.18 | 0.46 | 471.63122 | 475.51408 | 471.02696 | 0 |
| 1729198800 | 472.49953 | 1.06 | 0.22 | 474.32265 | 474.93375 | 472.09399 | 0 |
| 1729112400 | 471.44446 | 0.93 | 0.20 | 468.94544 | 472.38478 | 468.56201 | 0 |
| 1729026000 | 470.51493 | -2.29 | -0.48 | 476.52356 | 476.52356 | 470.51493 | 0 |
| 1728939600 | 472.80448 | 1.74 | 0.37 | 471.1163 | 472.80448 | 469.51278 | 0 |
| 1728680400 | 471.06221 | 2.43 | 0.52 | 467.90632 | 471.55736 | 467.10794 | 0 |
| 1728594000 | 468.62801 | -3.66 | -0.78 | 472.43401 | 472.43401 | 466.68152 | 0 |
| 1728507600 | 472.28979 | 1.18 | 0.25 | 469.35877 | 472.86218 | 469.17951 | 0 |
| 1728421200 | 471.11163 | -2.63 | -0.55 | 470.08802 | 472.99349 | 469.03682 | 0 |
| 1728334800 | 473.73723 | -0.14 | -0.03 | 473.29476 | 474.46428 | 470.89448 | 0 |
| 1728075600 | 473.87845 | 1.87 | 0.40 | 472.64614 | 475.93744 | 471.19472 | 0 |
| 1727989200 | 472.00541 | -4.79 | -1.00 | 476.08088 | 476.16996 | 470.99491 | 0 |
| 1727902800 | 476.79584 | 1.44 | 0.30 | 476.61524 | 477.36824 | 474.23358 | 0 |
| 1727816400 | 475.36016 | -2.23 | -0.47 | 478.15732 | 480.54402 | 474.06553 | 0 |
| 1727730000 | 477.58543 | -2.34 | -0.49 | 481.55395 | 481.63824 | 476.48643 | 0 |
| 1727470800 | 479.92221 | -0.99 | -0.21 | 481.52135 | 481.76592 | 478.85115 | 0 |
| 1727384400 | 480.91432 | 4.8 | 1.01 | 479.45573 | 482.13881 | 477.89605 | 0 |
| 1727298000 | 476.11435 | 3.26 | 0.69 | 473.98444 | 476.95862 | 473.98444 | 0 |
| 1727211600 | 472.85589 | 1.02 | 0.22 | 475.2413 | 475.91741 | 470.83102 | 0 |
| 1727125200 | 471.83502 | 0.56 | 0.12 | 468.67077 | 473.21593 | 468.64141 | 0 |
| 1726866000 | 471.27563 | -2.21 | -0.47 | 472.02107 | 474.17491 | 470.3964 | 0 |
| 1726779600 | 473.4893 | 8.31 | 1.79 | 470.0036 | 474.86207 | 469.05307 | 0 |
| 1726693200 | 465.175 | -1.9 | -0.41 | 465.55921 | 465.63295 | 463.72112 | 0 |
| 1726606800 | 467.078 | 4.62 | 1.00 | 465.23136 | 468.05472 | 464.631 | 0 |
| 1726520400 | 462.45729 | 1.22 | 0.26 | 461.58398 | 463.14529 | 460.17496 | 0 |
| 1726261200 | 461.23817 | 2.63 | 0.57 | 460.07532 | 461.82241 | 459.12594 | 0 |
| 1726174800 | 458.60864 | 3.44 | 0.76 | 463.06192 | 463.46843 | 456.81887 | 0 |
| 1726088400 | 455.16401 | -0.94 | -0.21 | 458.36192 | 459.59538 | 453.73306 | 0 |
| 1726002000 | 456.10389 | -3.15 | -0.69 | 458.94564 | 460.87431 | 455.17819 | 0 |
| 1725915600 | 459.25712 | 5.22 | 1.15 | 457.79856 | 460.20156 | 456.81914 | 0 |
| 1725656400 | 454.03466 | -4.9 | -1.07 | 455.47834 | 460.18584 | 453.69835 | 0 |
| 1725570000 | 458.93716 | -3.42 | -0.74 | 462.22659 | 462.6727 | 458.25433 | 0 |
| 1725483600 | 462.35918 | -5.98 | -1.28 | 463.35459 | 464.30559 | 461.49358 | 0 |
| 1725397200 | 468.34355 | -5.51 | -1.16 | 473.04395 | 474.10216 | 467.89299 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
