Hot Features
프리미엄
OMX Stockholm 40 Equal Weighted Price (OMXS40)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 2011.6998 | 10.2 | 0.51 | 2005.7611 | 2021.6063 | 2004.7534 | 0 |
| 1740002400 | 2001.4954 | -41.52 | -2.03 | 2041.8665 | 2043.8242 | 2000.7254 | 0 |
| 1739916000 | 2043.0187 | 17.87 | 0.88 | 2037.3662 | 2043.8095 | 2028.8389 | 0 |
| 1739570400 | 2025.149 | -7.12 | -0.35 | 2036.8122 | 2037.4902 | 2023.2889 | 0 |
| 1739484000 | 2032.2705 | 46.27 | 2.33 | 2010.8472 | 2032.4829 | 2007.5805 | 0 |
| 1739397600 | 1986.004 | 6.66 | 0.34 | 1983.3529 | 1995.1423 | 1973.7441 | 0 |
| 1739311200 | 1979.3448 | -0.59 | -0.03 | 1976.1565 | 1979.9277 | 1967.448 | 0 |
| 1739224800 | 1979.9341 | 19.49 | 0.99 | 1971.8581 | 1981.3267 | 1970.9184 | 0 |
| 1738965600 | 1960.4419 | -19.78 | -1.00 | 1977.1603 | 1978.9675 | 1957.5511 | 0 |
| 1738879200 | 1980.2215 | 28.15 | 1.44 | 1959.1035 | 1983.6509 | 1955.9355 | 0 |
| 1738792800 | 1952.0684 | 2.32 | 0.12 | 1945.7134 | 1952.5717 | 1938.9155 | 0 |
| 1738706400 | 1949.7531 | 0.56 | 0.03 | 1940.7288 | 1949.7891 | 1928.7813 | 0 |
| 1738620000 | 1949.1937 | -26.86 | -1.36 | 1934.2046 | 1952.5339 | 1926.9117 | 0 |
| 1738360800 | 1976.0586 | -2.35 | -0.12 | 1977.525 | 1985.8408 | 1973.1425 | 0 |
| 1738274400 | 1978.4049 | 8.21 | 0.42 | 1967.8916 | 1978.7945 | 1963.7486 | 0 |
| 1738188000 | 1970.1927 | 18.06 | 0.93 | 1959.1725 | 1974.1394 | 1959.1725 | 0 |
| 1738101600 | 1952.1341 | 9.7 | 0.50 | 1948.5946 | 1964.2318 | 1946.3525 | 0 |
| 1738015200 | 1942.435 | -6.04 | -0.31 | 1930.06 | 1945.3763 | 1927.1715 | 0 |
| 1737756000 | 1948.4785 | -0.24 | -0.01 | 1963.5707 | 1967.8086 | 1943.4836 | 0 |
| 1737669600 | 1948.7228 | 28.7 | 1.49 | 1927.2706 | 1948.7228 | 1923.3595 | 0 |
| 1737583200 | 1920.0252 | -0 | -0.00 | 1921.2348 | 1932.3188 | 1915.6544 | 0 |
| 1737496800 | 1920.03 | 16.32 | 0.86 | 1906.8574 | 1920.03 | 1906.1556 | 0 |
| 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 |
