Hot Features
프리미엄
OMX Stockholm 30 Next GI (OMXS30NEXTGI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 784.37649 | -1.23 | -0.16 | 784.18083 | 786.81581 | 782.68613 | 0 |
| 1738274400 | 785.60616 | 8.44 | 1.09 | 781.09144 | 785.60616 | 780.81334 | 0 |
| 1738188000 | 777.16315 | 6.73 | 0.87 | 776.22211 | 778.39718 | 774.08324 | 0 |
| 1738101600 | 770.43012 | 1.26 | 0.16 | 766.94964 | 772.89749 | 766.94964 | 0 |
| 1738015200 | 769.16745 | -4.74 | -0.61 | 763.76748 | 769.6248 | 762.8597 | 0 |
| 1737756000 | 773.91233 | -4.39 | -0.56 | 782.68597 | 783.64676 | 772.85703 | 0 |
| 1737669600 | 778.30473 | 16.1 | 2.11 | 766.70952 | 778.9941 | 764.83139 | 0 |
| 1737583200 | 762.2087 | 4.12 | 0.54 | 760.34852 | 766.60264 | 759.6698 | 0 |
| 1737496800 | 758.0838 | 8.16 | 1.09 | 751.00892 | 758.0838 | 750.34804 | 0 |
| 1737151200 | 749.9281 | 6.95 | 0.94 | 745.19066 | 752.52493 | 744.86499 | 0 |
| 1737064800 | 742.97629 | 7.36 | 1.00 | 741.58942 | 742.97629 | 737.98282 | 0 |
| 1736978400 | 735.61324 | 21.75 | 3.05 | 715.42028 | 735.61324 | 715.28744 | 0 |
| 1736892000 | 713.86332 | 5.12 | 0.72 | 716.96672 | 718.29843 | 711.66387 | 0 |
| 1736805600 | 708.74694 | -5.51 | -0.77 | 712.00713 | 712.72589 | 705.71222 | 0 |
| 1736546400 | 714.25982 | -8.04 | -1.11 | 722.6882 | 725.39945 | 713.40482 | 0 |
| 1736373600 | 722.30106 | -4.16 | -0.57 | 731.42139 | 732.76897 | 719.42958 | 0 |
| 1736287200 | 726.46351 | 1.09 | 0.15 | 730.19623 | 735.29265 | 723.44033 | 0 |
| 1736200800 | 725.37168 | 0 | 0.00 | 725.37168 | 725.37168 | 725.37168 | 0 |
| 1735941600 | 725.37168 | -2.69 | -0.37 | 727.43402 | 730.68252 | 724.03115 | 0 |
| 1735855200 | 728.0617 | 9.41 | 1.31 | 725.28384 | 728.0617 | 721.4167 | 0 |
| 1735682400 | 718.65354 | 0 | 0.00 | 718.65354 | 718.65354 | 718.65354 | 0 |
| 1735596000 | 718.65354 | -2.93 | -0.41 | 718.82374 | 721.62013 | 715.01299 | 0 |
| 1735336800 | 721.58671 | 7.8 | 1.09 | 717.23935 | 722.90838 | 717.23935 | 0 |
| 1735250400 | 713.78934 | 0 | 0.00 | 713.78934 | 713.78934 | 713.78934 | 0 |
| 1735077600 | 713.78934 | 0 | 0.00 | 713.78934 | 713.78934 | 713.78934 | 0 |
| 1734991200 | 713.78934 | -1.94 | -0.27 | 710.82462 | 716.52214 | 710.48322 | 0 |
| 1734732000 | 715.72944 | 4.61 | 0.65 | 707.74941 | 716.35921 | 702.5841 | 0 |
| 1734645600 | 711.11958 | -24.51 | -3.33 | 719.35354 | 722.88372 | 710.59982 | 0 |
| 1734559200 | 735.63202 | 2.67 | 0.36 | 733.05586 | 739.54528 | 732.13252 | 0 |
| 1734472800 | 732.95922 | -3.35 | -0.46 | 733.22171 | 734.76814 | 730.89598 | 0 |
| 1734386400 | 736.31367 | -1.54 | -0.21 | 736.78873 | 738.00451 | 734.26067 | 0 |
| 1734127200 | 737.85201 | -3.39 | -0.46 | 744.53363 | 746.78143 | 737.81034 | 0 |
| 1734040800 | 741.2457 | -6.76 | -0.90 | 747.71427 | 747.85574 | 740.42307 | 0 |
| 1733954400 | 748.01021 | -1.53 | -0.20 | 747.7271 | 752.14836 | 744.36399 | 0 |
| 1733868000 | 749.54121 | -5.72 | -0.76 | 750.54715 | 753.70814 | 747.52566 | 0 |
| 1733781600 | 755.25722 | -1.67 | -0.22 | 758.72262 | 760.17999 | 753.63926 | 0 |
| 1733522400 | 756.9278 | 7.38 | 0.98 | 749.97595 | 756.9278 | 749.97595 | 0 |
| 1733436000 | 749.54632 | -0.41 | -0.06 | 750.1746 | 752.71627 | 747.95083 | 0 |
| 1733349600 | 749.96099 | 5.69 | 0.76 | 747.20896 | 750.57043 | 746.86956 | 0 |
| 1733263200 | 744.26867 | 2.47 | 0.33 | 739.92666 | 745.84164 | 739.92666 | 0 |
| 1733176800 | 741.79411 | 3.57 | 0.48 | 732.17084 | 742.37093 | 731.72643 | 0 |
| 1732917600 | 738.22271 | 11.51 | 1.58 | 729.42563 | 738.22271 | 727.63707 | 0 |
| 1732744800 | 726.71212 | 5.54 | 0.77 | 723.60339 | 727.24483 | 721.43929 | 0 |
| 1732658400 | 721.17132 | -6.72 | -0.92 | 722.62674 | 725.08725 | 719.08592 | 0 |
| 1732572000 | 727.8932 | 8.84 | 1.23 | 726.79783 | 729.5594 | 723.69191 | 0 |
| 1732312800 | 719.04859 | 10.67 | 1.51 | 713.94306 | 720.33272 | 708.68604 | 0 |
| 1732226400 | 708.37589 | 2.82 | 0.40 | 703.67207 | 708.6708 | 700.06662 | 0 |
| 1732140000 | 705.5577 | -5.09 | -0.72 | 715.41434 | 716.89415 | 705.52942 | 0 |
| 1732053600 | 710.64586 | -5.2 | -0.73 | 718.97458 | 720.07815 | 702.01829 | 0 |
| 1731967200 | 715.84362 | -2.65 | -0.37 | 718.44811 | 720.66522 | 712.29417 | 0 |
| 1731708000 | 718.49423 | -11.45 | -1.57 | 720.91314 | 727.10848 | 717.2899 | 0 |
| 1731621600 | 729.94667 | 6.39 | 0.88 | 727.43683 | 730.94933 | 724.52909 | 0 |
| 1731535200 | 723.5584 | -5.44 | -0.75 | 726.56431 | 730.3047 | 718.36237 | 0 |
| 1731448800 | 729.00075 | -20.75 | -2.77 | 740.22727 | 741.01333 | 728.96714 | 0 |
| 1731362400 | 749.75113 | 4.96 | 0.67 | 751.72173 | 755.64345 | 749.69292 | 0 |
| 1731103200 | 744.78865 | -3.91 | -0.52 | 745.44909 | 747.47904 | 741.15659 | 0 |
| 1731016800 | 748.70046 | 16 | 2.18 | 738.46129 | 751.68899 | 738.46129 | 0 |
| 1730930400 | 732.70051 | -5.12 | -0.69 | 748.55245 | 753.41054 | 732.70051 | 0 |
| 1730844000 | 737.82326 | -1.44 | -0.20 | 736.79679 | 740.89307 | 734.04364 | 0 |
| 1730757600 | 739.26562 | 5.2 | 0.71 | 737.78955 | 741.46563 | 737.21723 | 0 |
