Hot Features
프리미엄
OMX Stockholm 30 ESG Responsible Expiration (OMXS30ESGEXP)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2165.5174 | -43.96 | -1.99 | 2173.0041 | 2173.0041 | 2150.5849 | 0 |
| 1744318800 | 2209.4729 | 131.87 | 6.35 | 2268.4247 | 2268.4247 | 2209.4729 | 0 |
| 1744232400 | 2077.5983 | -62 | -2.90 | 2077.011 | 2085.1423 | 2072.3935 | 0 |
| 1744146000 | 2139.5933 | 41.96 | 2.00 | 2130.3624 | 2139.5933 | 2125.0599 | 0 |
| 1744059600 | 2097.6362 | -123.1 | -5.54 | 2044.246 | 2098.8877 | 2044.246 | 0 |
| 1743800400 | 2220.7362 | -86.5 | -3.75 | 2276.6176 | 2277.7896 | 2220.7362 | 0 |
| 1743714000 | 2307.2343 | -78.33 | -3.28 | 2326.998 | 2330.7999 | 2307.0734 | 0 |
| 1743627600 | 2385.5622 | -37.08 | -1.53 | 2394.6363 | 2394.6363 | 2377.3363 | 0 |
| 1743541200 | 2422.6465 | 9.54 | 0.40 | 2426.2756 | 2426.2781 | 2421.0641 | 0 |
| 1743454800 | 2413.1036 | -50.66 | -2.06 | 2427.0957 | 2427.1041 | 2412.975 | 0 |
| 1743195600 | 2463.7656 | -19.9 | -0.80 | 2470.429 | 2473.4423 | 2463.7656 | 0 |
| 1743109200 | 2483.6646 | -43.41 | -1.72 | 2496.5574 | 2497.6603 | 2474.0173 | 0 |
| 1743022800 | 2527.0702 | -21.21 | -0.83 | 2561.6306 | 2561.6306 | 2527.0702 | 0 |
| 1742936400 | 2548.2788 | 0.39 | 0.02 | 2544.2617 | 2548.2788 | 2537.1045 | 0 |
| 1742850000 | 2547.8921 | -3.17 | -0.12 | 2564.4292 | 2564.5754 | 2547.8921 | 0 |
| 1742590800 | 2551.0655 | -34.45 | -1.33 | 2572.1248 | 2572.2067 | 2550.7975 | 0 |
| 1742504400 | 2585.5118 | -9.92 | -0.38 | 2594.4377 | 2600.593 | 2584.2118 | 0 |
| 1742418000 | 2595.4301 | -6.06 | -0.23 | 2592.0324 | 2595.4301 | 2589.27 | 0 |
| 1742331600 | 2601.4905 | 2.42 | 0.09 | 2608.3747 | 2610.9508 | 2601.4815 | 0 |
| 1742245200 | 2599.0663 | 5.94 | 0.23 | 2600.0929 | 2600.0929 | 2594.7094 | 0 |
| 1741986000 | 2593.1305 | 23.65 | 0.92 | 2570.1502 | 2593.1305 | 2568.8966 | 0 |
| 1741899600 | 2569.476 | -9.83 | -0.38 | 2560.856 | 2571.4439 | 2558.343 | 0 |
| 1741813200 | 2579.3041 | -13.45 | -0.52 | 2591.1164 | 2593.1671 | 2579.0055 | 0 |
| 1741726800 | 2592.7579 | -46.1 | -1.75 | 2644.1193 | 2644.1193 | 2592.7579 | 0 |
| 1741640400 | 2638.8602 | -8.59 | -0.32 | 2662.28 | 2662.28 | 2638.8201 | 0 |
| 1741384800 | 2647.4546 | 0.12 | 0.00 | 2628.9559 | 2647.4546 | 2624.9458 | 0 |
| 1741298400 | 2647.3319 | 4.25 | 0.16 | 2658.4921 | 2658.7902 | 2636.2067 | 0 |
| 1741212000 | 2643.0838 | 44.84 | 1.73 | 2624.5434 | 2643.0838 | 2624.5429 | 0 |
| 1741125600 | 2598.2467 | -73.23 | -2.74 | 2634.2645 | 2634.2653 | 2598.2467 | 0 |
| 1741039200 | 2671.4808 | 11.95 | 0.45 | 2666.3434 | 2674.4978 | 2660.5227 | 0 |
| 1740780000 | 2659.534 | -21.08 | -0.79 | 2655.1086 | 2662.2812 | 2655.0718 | 0 |
| 1740693600 | 2680.6099 | -14.43 | -0.54 | 2682.8457 | 2688.83 | 2680.6099 | 0 |
| 1740607200 | 2695.0354 | 34.99 | 1.32 | 2681.1346 | 2695.0354 | 2680.7902 | 0 |
| 1740520800 | 2660.0427 | 4.47 | 0.17 | 2644.3107 | 2660.0427 | 2644.3048 | 0 |
| 1740434400 | 2655.5744 | -12.95 | -0.49 | 2661.9983 | 2661.9983 | 2654.357 | 0 |
| 1740175200 | 2668.5242 | 4.02 | 0.15 | 2665.5926 | 2675.5347 | 2665.5502 | 0 |
| 1740088800 | 2664.5074 | 2.57 | 0.10 | 2653.1855 | 2664.5074 | 2653.1855 | 0 |
| 1740002400 | 2661.9346 | -30.4 | -1.13 | 2694.9956 | 2695.2492 | 2661.9346 | 0 |
| 1739916000 | 2692.3318 | 20.38 | 0.76 | 2684.4903 | 2692.3318 | 2679.8364 | 0 |
| 1739570400 | 2671.9524 | -0.8 | -0.03 | 2676.6732 | 2676.6735 | 2671.9524 | 0 |
| 1739484000 | 2672.7504 | 35.68 | 1.35 | 2657.4499 | 2672.7504 | 2656.234 | 0 |
| 1739397600 | 2637.0717 | 17.08 | 0.65 | 2630.978 | 2639.6595 | 2630.9767 | 0 |
| 1739311200 | 2619.9906 | 5.43 | 0.21 | 2612.9181 | 2619.9906 | 2612.9141 | 0 |
| 1739224800 | 2614.5595 | 8.96 | 0.34 | 2606.8078 | 2614.5595 | 2606.8078 | 0 |
| 1738965600 | 2605.6 | -4.89 | -0.19 | 2618.6789 | 2618.9225 | 2605.5183 | 0 |
| 1738879200 | 2610.4926 | 34.81 | 1.35 | 2589.163 | 2610.4926 | 2588.4085 | 0 |
| 1738792800 | 2575.6828 | -2.91 | -0.11 | 2574.6003 | 2576.1538 | 2571.3411 | 0 |
| 1738706400 | 2578.5892 | 5.15 | 0.20 | 2574.5997 | 2578.5892 | 2564.6788 | 0 |
| 1738620000 | 2573.4354 | -47.55 | -1.81 | 2561.0901 | 2573.4741 | 2561.0901 | 0 |
| 1738360800 | 2620.9843 | 11.27 | 0.43 | 2624.8787 | 2626.1608 | 2620.0789 | 0 |
| 1738274400 | 2609.7151 | 8.89 | 0.34 | 2606.4459 | 2611.913 | 2605.4625 | 0 |
| 1738188000 | 2600.8236 | 4.32 | 0.17 | 2590.8569 | 2600.9645 | 2590.8407 | 0 |
| 1738101600 | 2596.4998 | 6.01 | 0.23 | 2604.6844 | 2612.6225 | 2596.4998 | 0 |
| 1738015200 | 2590.4876 | -35.68 | -1.36 | 2586.3721 | 2590.4924 | 2583.9106 | 0 |
| 1737756000 | 2626.1705 | 13.19 | 0.50 | 2629.8529 | 2633.8546 | 2625.9462 | 0 |
| 1737669600 | 2612.9832 | 10.83 | 0.42 | 2604.369 | 2612.9832 | 2600.328 | 0 |
| 1737583200 | 2602.1515 | 18.4 | 0.71 | 2596.065 | 2607.9339 | 2596.065 | 0 |
| 1737496800 | 2583.7559 | 17.4 | 0.68 | 2571.8114 | 2583.7559 | 2571.8112 | 0 |
| 1737151200 | 2566.359 | 36.64 | 1.45 | 2540.2204 | 2566.359 | 2540.1896 | 0 |
| 1737064800 | 2529.7142 | 23.37 | 0.93 | 2532.51 | 2532.5266 | 2528.1491 | 0 |
| 1736978400 | 2506.3491 | 35.73 | 1.45 | 2473.27 | 2506.3491 | 2473.27 | 0 |
| 1736892000 | 2470.6232 | 13.17 | 0.54 | 2479.3501 | 2479.6146 | 2469.9824 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
