Hot Features
프리미엄
OMX Stockholm 40 Equal Weighted Price (OMXS40)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1903.7081 | 19.46 | 1.03 | 1890.4259 | 1908.4133 | 1889.7783 | 0 |
| 1737064800 | 1884.2498 | 10.99 | 0.59 | 1883.8966 | 1886.0369 | 1877.073 | 0 |
| 1736978400 | 1873.2593 | 44.15 | 2.41 | 1837.7258 | 1875.6223 | 1837.1395 | 0 |
| 1736892000 | 1829.1087 | 8.23 | 0.45 | 1839.826 | 1842.4503 | 1826.4106 | 0 |
| 1736805600 | 1820.8806 | -1.44 | -0.08 | 1821.6101 | 1826.0159 | 1806.4 | 0 |
| 1736546400 | 1822.318 | -21.32 | -1.16 | 1843.1594 | 1848.0279 | 1820.7096 | 0 |
| 1736373600 | 1843.6339 | -6.2 | -0.34 | 1858.2719 | 1866.35 | 1836.3946 | 0 |
| 1736287200 | 1849.8332 | 7.64 | 0.41 | 1850.4294 | 1871.0047 | 1843.7744 | 0 |
| 1736200800 | 1842.1934 | 0 | 0.00 | 1842.1934 | 1842.1934 | 1842.1934 | 0 |
| 1735941600 | 1842.1934 | -0.22 | -0.01 | 1841.2149 | 1847.2419 | 1835.8917 | 0 |
| 1735855200 | 1842.4147 | 20.62 | 1.13 | 1837.858 | 1842.5293 | 1823.7896 | 0 |
| 1735682400 | 1821.7978 | 0 | 0.00 | 1821.7978 | 1821.7978 | 1821.7978 | 0 |
| 1735596000 | 1821.7978 | -4.28 | -0.23 | 1822.8367 | 1829.6374 | 1811.9236 | 0 |
| 1735336800 | 1826.079 | 19.85 | 1.10 | 1813.0597 | 1827.6124 | 1813.0597 | 0 |
| 1735250400 | 1806.2261 | 0 | 0.00 | 1806.2261 | 1806.2261 | 1806.2261 | 0 |
| 1735077600 | 1806.2261 | 0 | 0.00 | 1806.2261 | 1806.2261 | 1806.2261 | 0 |
| 1734991200 | 1806.2261 | 1.22 | 0.07 | 1802.7088 | 1809.7947 | 1799.2601 | 0 |
| 1734732000 | 1805.0039 | -1.55 | -0.09 | 1792.4212 | 1805.7617 | 1775.514 | 0 |
| 1734645600 | 1806.555 | -47.31 | -2.55 | 1825.899 | 1833.4898 | 1802.146 | 0 |
| 1734559200 | 1853.8607 | 11.7 | 0.64 | 1843.5002 | 1861.8622 | 1843.1094 | 0 |
| 1734472800 | 1842.1561 | -12.66 | -0.68 | 1847.7515 | 1851.7779 | 1841.9699 | 0 |
| 1734386400 | 1854.8155 | -8.67 | -0.47 | 1860.6015 | 1861.6919 | 1849.4412 | 0 |
| 1734127200 | 1863.4872 | -13.57 | -0.72 | 1876.4574 | 1882.1967 | 1862.1058 | 0 |
| 1734040800 | 1877.0615 | -10.05 | -0.53 | 1888.3162 | 1888.4273 | 1872.9593 | 0 |
| 1733954400 | 1887.1146 | 1.05 | 0.06 | 1883.2046 | 1892.9238 | 1880.0042 | 0 |
| 1733868000 | 1886.0684 | -14.84 | -0.78 | 1893.572 | 1897.487 | 1886.0684 | 0 |
| 1733781600 | 1900.9093 | 6.02 | 0.32 | 1901.1901 | 1906.2697 | 1897.5477 | 0 |
| 1733522400 | 1894.8902 | 15 | 0.80 | 1882.3205 | 1895.6033 | 1882.2674 | 0 |
| 1733436000 | 1879.8912 | 6.03 | 0.32 | 1875.8501 | 1882.5466 | 1875.0717 | 0 |
| 1733349600 | 1873.8566 | 15.45 | 0.83 | 1864.8272 | 1876.6438 | 1864.6024 | 0 |
| 1733263200 | 1858.4052 | 9.93 | 0.54 | 1850.1646 | 1864.5835 | 1849.6133 | 0 |
| 1733176800 | 1848.478 | 17.28 | 0.94 | 1825.7366 | 1858.7108 | 1825.2944 | 0 |
| 1732917600 | 1831.1954 | 8.66 | 0.47 | 1828.1912 | 1832.3322 | 1817.9799 | 0 |
| 1732744800 | 1822.5389 | 8.3 | 0.46 | 1816.7312 | 1822.9387 | 1809.9544 | 0 |
| 1732658400 | 1814.2386 | -17.51 | -0.96 | 1815.6665 | 1822.2391 | 1810.0871 | 0 |
| 1732572000 | 1831.7448 | 14.75 | 0.81 | 1834.3905 | 1834.4031 | 1820.4247 | 0 |
| 1732312800 | 1816.9953 | 16.79 | 0.93 | 1809.3621 | 1821.5629 | 1794.9828 | 0 |
| 1732226400 | 1800.2016 | 0.96 | 0.05 | 1795.3528 | 1801.3642 | 1781.0762 | 0 |
| 1732140000 | 1799.2454 | -13.71 | -0.76 | 1823.7692 | 1827.4682 | 1798.1328 | 0 |
| 1732053600 | 1812.9557 | -8.14 | -0.45 | 1831.2816 | 1834.0953 | 1790.8561 | 0 |
| 1731967200 | 1821.1 | -8.68 | -0.47 | 1832.5703 | 1837.9775 | 1812.9747 | 0 |
| 1731708000 | 1829.7837 | -20.4 | -1.10 | 1835.1177 | 1850.7128 | 1826.7861 | 0 |
| 1731621600 | 1850.1832 | 19.25 | 1.05 | 1833.4684 | 1851.1921 | 1826.9335 | 0 |
| 1731535200 | 1830.9329 | -2.93 | -0.16 | 1832.9624 | 1838.3638 | 1817.5568 | 0 |
| 1731448800 | 1833.8667 | -46.66 | -2.48 | 1861.1264 | 1862.2371 | 1831.3202 | 0 |
| 1731362400 | 1880.5256 | 5.48 | 0.29 | 1888.7263 | 1893.033 | 1879.8325 | 0 |
| 1731103200 | 1875.0434 | -14.81 | -0.78 | 1878.0123 | 1884.9159 | 1866.6111 | 0 |
| 1731016800 | 1889.8496 | 25.15 | 1.35 | 1877.8415 | 1897.7805 | 1877.3262 | 0 |
| 1730930400 | 1864.7007 | -30.76 | -1.62 | 1906.5497 | 1916.4332 | 1864.5019 | 0 |
| 1730844000 | 1895.4647 | 0.36 | 0.02 | 1893.2996 | 1901.6329 | 1883.1816 | 0 |
| 1730757600 | 1895.1082 | 4.34 | 0.23 | 1892.3417 | 1901.0644 | 1887.0214 | 0 |
| 1730494800 | 1890.7682 | 8.46 | 0.45 | 1884.0169 | 1895.4433 | 1884.0169 | 0 |
| 1730408400 | 1882.311 | -26.38 | -1.38 | 1893.5376 | 1899.865 | 1877.8174 | 0 |
| 1730322000 | 1908.6892 | -22.15 | -1.15 | 1927.5413 | 1933.8794 | 1908.2465 | 0 |
| 1730235600 | 1930.8364 | -7.61 | -0.39 | 1944.8316 | 1949.0726 | 1930.3676 | 0 |
| 1730149200 | 1938.4441 | 25.89 | 1.35 | 1919.6195 | 1940.8654 | 1914.4396 | 0 |
| 1729890000 | 1912.5543 | 7.41 | 0.39 | 1898.7174 | 1915.7037 | 1897.2443 | 0 |
| 1729803600 | 1905.1412 | 4.88 | 0.26 | 1906.5938 | 1920.9763 | 1904.666 | 0 |
| 1729717200 | 1900.2563 | 3.78 | 0.20 | 1902.3301 | 1907.7495 | 1890.07 | 0 |
| 1729630800 | 1896.4718 | 0.85 | 0.04 | 1898.021 | 1900.021 | 1878.169 | 0 |
| 1729544400 | 1895.6224 | -16.66 | -0.87 | 1915.0222 | 1918.0663 | 1893.1873 | 0 |
