Hot Features
프리미엄
OMX Stockholm 40 Equal Weighted Price Total Return (OMXS40TR)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 2265.0349 | 1.53 | 0.07 | 2260.4294 | 2269.5099 | 2256.2994 | 0 |
| 1734732000 | 2263.5022 | -1.95 | -0.09 | 2247.0845 | 2264.4309 | 2226.5215 | 0 |
| 1734645600 | 2265.4473 | -59.32 | -2.55 | 2289.7235 | 2299.224 | 2259.9184 | 0 |
| 1734559200 | 2324.7694 | 14.68 | 0.64 | 2311.8132 | 2334.7866 | 2311.2869 | 0 |
| 1734472800 | 2310.0916 | -15.88 | -0.68 | 2317.1727 | 2322.1576 | 2309.8581 | 0 |
| 1734386400 | 2325.9667 | -10.87 | -0.47 | 2333.4478 | 2334.5898 | 2319.2452 | 0 |
| 1734127200 | 2336.8411 | -17.02 | -0.72 | 2353.106 | 2360.3031 | 2335.1088 | 0 |
| 1734040800 | 2353.8634 | -12.61 | -0.53 | 2367.6864 | 2368.1164 | 2348.7233 | 0 |
| 1733954400 | 2366.4702 | 1.31 | 0.06 | 2361.6729 | 2373.7551 | 2357.5537 | 0 |
| 1733868000 | 2365.1583 | -18.61 | -0.78 | 2374.072 | 2379.4774 | 2365.1583 | 0 |
| 1733781600 | 2383.7689 | 7.55 | 0.32 | 2384.0132 | 2390.491 | 2379.5536 | 0 |
| 1733522400 | 2376.2208 | 18.81 | 0.80 | 2360.3918 | 2377.1153 | 2360.3918 | 0 |
| 1733436000 | 2357.4119 | 7.57 | 0.32 | 2352.3444 | 2360.7419 | 2351.3682 | 0 |
| 1733349600 | 2349.8445 | 19.38 | 0.83 | 2338.5158 | 2353.3397 | 2338.2396 | 0 |
| 1733263200 | 2330.4681 | 12.45 | 0.54 | 2320.0841 | 2338.216 | 2319.443 | 0 |
| 1733176800 | 2318.0193 | 21.67 | 0.94 | 2289.5016 | 2330.8514 | 2288.9467 | 0 |
| 1732917600 | 2296.3467 | 11.19 | 0.49 | 2292.6176 | 2297.5778 | 2279.7767 | 0 |
| 1732744800 | 2285.1577 | 10.41 | 0.46 | 2277.9849 | 2285.659 | 2269.3788 | 0 |
| 1732658400 | 2274.7506 | -21.95 | -0.96 | 2276.4639 | 2284.7819 | 2269.5453 | 0 |
| 1732572000 | 2296.7003 | 18.49 | 0.81 | 2300.0264 | 2300.0264 | 2282.5069 | 0 |
| 1732312800 | 2278.207 | 21.06 | 0.93 | 2268.4706 | 2283.934 | 2250.607 | 0 |
| 1732226400 | 2257.1505 | 1.2 | 0.05 | 2251.0829 | 2258.5999 | 2233.1704 | 0 |
| 1732140000 | 2255.9516 | -17.19 | -0.76 | 2286.4485 | 2291.3382 | 2254.5566 | 0 |
| 1732053600 | 2273.142 | -10.21 | -0.45 | 2296.3771 | 2299.6475 | 2245.4328 | 0 |
| 1731967200 | 2283.3536 | -10.89 | -0.47 | 2297.5819 | 2304.5034 | 2273.1658 | 0 |
| 1731708000 | 2294.2414 | -24.51 | -1.06 | 2300.6694 | 2320.471 | 2290.4847 | 0 |
| 1731621600 | 2318.7543 | 24.13 | 1.05 | 2297.7102 | 2320.0188 | 2289.6166 | 0 |
| 1731535200 | 2294.6288 | -3.68 | -0.16 | 2296.9447 | 2303.9416 | 2277.8651 | 0 |
| 1731448800 | 2298.3056 | -58.48 | -2.48 | 2332.4429 | 2333.861 | 2295.1194 | 0 |
| 1731362400 | 2356.7812 | 6.87 | 0.29 | 2367.177 | 2372.4562 | 2355.9126 | 0 |
| 1731103200 | 2349.9106 | -17.78 | -0.75 | 2353.6307 | 2362.2793 | 2339.3462 | 0 |
| 1731016800 | 2367.6944 | 32.62 | 1.40 | 2353.0382 | 2377.5918 | 2352.0674 | 0 |
| 1730930400 | 2335.0724 | -38.52 | -1.62 | 2387.5542 | 2399.8545 | 2334.8235 | 0 |
| 1730844000 | 2373.5966 | 0.45 | 0.02 | 2370.7032 | 2381.3208 | 2358.215 | 0 |
| 1730757600 | 2373.1502 | 5.43 | 0.23 | 2369.8332 | 2380.6089 | 2363.0234 | 0 |
| 1730494800 | 2367.7154 | 10.59 | 0.45 | 2359.2611 | 2373.5698 | 2359.2611 | 0 |
| 1730408400 | 2357.1248 | -33.03 | -1.38 | 2371.1834 | 2379.1069 | 2351.4978 | 0 |
| 1730322000 | 2390.157 | -26.7 | -1.10 | 2413.7545 | 2421.6879 | 2389.6028 | 0 |
| 1730235600 | 2416.8549 | -9.52 | -0.39 | 2434.373 | 2439.6814 | 2416.2908 | 0 |
| 1730149200 | 2426.3777 | 32.41 | 1.35 | 2402.8146 | 2429.4083 | 2396.3308 | 0 |
| 1729890000 | 2393.9708 | 9.28 | 0.39 | 2377.0102 | 2397.9132 | 2374.8072 | 0 |
| 1729803600 | 2384.6918 | 6.11 | 0.26 | 2387.2941 | 2404.513 | 2384.0971 | 0 |
| 1729717200 | 2378.5774 | 4.74 | 0.20 | 2380.8275 | 2387.9567 | 2365.8271 | 0 |
| 1729630800 | 2373.8403 | 1.06 | 0.04 | 2375.5478 | 2378.2828 | 2350.9304 | 0 |
| 1729544400 | 2372.777 | -20.32 | -0.85 | 2396.518 | 2400.8642 | 2369.7561 | 0 |
| 1729285200 | 2393.1018 | 8.85 | 0.37 | 2383.9317 | 2399.5879 | 2379.6091 | 0 |
| 1729198800 | 2384.2485 | 5.31 | 0.22 | 2389.9337 | 2398.2339 | 2382.1534 | 0 |
| 1729112400 | 2378.9368 | -3.04 | -0.13 | 2365.0148 | 2384.1179 | 2361.7462 | 0 |
| 1729026000 | 2381.9741 | -9.82 | -0.41 | 2406.768 | 2407.179 | 2379.5807 | 0 |
| 1728939600 | 2391.79 | 2.36 | 0.10 | 2389.4968 | 2391.79 | 2373.2217 | 0 |
| 1728680400 | 2389.4342 | 10.28 | 0.43 | 2380.9537 | 2393.0846 | 2374.6163 | 0 |
| 1728594000 | 2379.155 | -26.97 | -1.12 | 2402.5572 | 2403.0736 | 2368.4465 | 0 |
| 1728507600 | 2406.1253 | 5.76 | 0.24 | 2392.7828 | 2408.0804 | 2391.4589 | 0 |
| 1728421200 | 2400.3658 | -15.81 | -0.65 | 2397.4274 | 2412.044 | 2390.9035 | 0 |
| 1728334800 | 2416.1797 | -7.68 | -0.32 | 2410.8788 | 2419.4235 | 2396.9591 | 0 |
| 1728075600 | 2423.8565 | 17.24 | 0.72 | 2417.1059 | 2432.9399 | 2415.387 | 0 |
| 1727989200 | 2406.616 | -23.11 | -0.95 | 2426.8865 | 2426.8865 | 2401.9418 | 0 |
| 1727902800 | 2429.7307 | 2.19 | 0.09 | 2428.9486 | 2430.8221 | 2415.3247 | 0 |
| 1727816400 | 2427.5446 | -18.48 | -0.76 | 2447.0581 | 2460.286 | 2422.6263 | 0 |
| 1727730000 | 2446.0207 | -16.92 | -0.69 | 2469.6966 | 2470.9095 | 2437.4014 | 0 |
| 1727470800 | 2462.9411 | -2.44 | -0.10 | 2470.0204 | 2472.8564 | 2455.1198 | 0 |
| 1727384400 | 2465.3811 | 24.64 | 1.01 | 2456.2915 | 2474.1224 | 2448.2943 | 0 |
| 1727298000 | 2440.7438 | 13.69 | 0.56 | 2437.341 | 2447.1062 | 2433.1693 | 0 |
| 1727211600 | 2427.0572 | 2.86 | 0.12 | 2442.289 | 2442.5421 | 2418.4459 | 0 |
