Hot Features
프리미엄
OMX Stockholm Cap 60 PI (OMXS60CAPPI)
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 | 278.49782 | 0.05 | 0.02 | 276.6917 | 279.60971 | 271.49921 | 0 |
| 1744318800 | 278.4452 | 12.86 | 4.84 | 286.04319 | 287.14942 | 278.4452 | 0 |
| 1744232400 | 265.58168 | -8.35 | -3.05 | 267.64216 | 268.65195 | 261.2858 | 0 |
| 1744146000 | 273.93418 | 6.33 | 2.37 | 271.41743 | 277.62003 | 269.48908 | 0 |
| 1744059600 | 267.60059 | -13.62 | -4.84 | 264.37613 | 281.78831 | 260.83168 | 0 |
| 1743800400 | 281.22325 | -12.55 | -4.27 | 292.63434 | 293.36678 | 277.45836 | 0 |
| 1743714000 | 293.77037 | -11.31 | -3.71 | 296.95632 | 299.92579 | 292.76794 | 0 |
| 1743627600 | 305.07956 | -2.81 | -0.91 | 303.68476 | 305.07956 | 300.12263 | 0 |
| 1743541200 | 307.88823 | 2.07 | 0.68 | 306.82675 | 308.89945 | 305.81909 | 0 |
| 1743454800 | 305.81586 | -5.37 | -1.73 | 307.39774 | 307.80291 | 304.74029 | 0 |
| 1743195600 | 311.18694 | -3.19 | -1.01 | 312.73278 | 313.97854 | 309.75534 | 0 |
| 1743109200 | 314.3736 | -3.91 | -1.23 | 315.71823 | 315.71823 | 312.10794 | 0 |
| 1743022800 | 318.28053 | -4.71 | -1.46 | 323.61566 | 323.61566 | 317.93257 | 0 |
| 1742936400 | 322.99189 | 0.83 | 0.26 | 321.97605 | 323.28071 | 319.74247 | 0 |
| 1742850000 | 322.16188 | 0.14 | 0.04 | 324.18786 | 324.18786 | 320.87993 | 0 |
| 1742590800 | 322.02249 | -4.72 | -1.44 | 324.88865 | 325.17996 | 320.92907 | 0 |
| 1742504400 | 326.74083 | -0.86 | -0.26 | 327.82999 | 329.10264 | 324.00243 | 0 |
| 1742418000 | 327.59699 | -0.27 | -0.08 | 326.57747 | 328.2213 | 326.09759 | 0 |
| 1742331600 | 327.86291 | 0.44 | 0.13 | 328.70918 | 330.21246 | 326.60012 | 0 |
| 1742245200 | 327.42558 | 0.37 | 0.11 | 327.11622 | 328.21837 | 326.03783 | 0 |
| 1741986000 | 327.05455 | 4.56 | 1.41 | 323.04221 | 327.16183 | 322.47388 | 0 |
| 1741899600 | 322.49851 | -0.89 | -0.27 | 322.24785 | 324.95106 | 319.60475 | 0 |
| 1741813200 | 323.38355 | 0.97 | 0.30 | 324.7312 | 326.7247 | 321.28033 | 0 |
| 1741726800 | 322.41181 | -7.11 | -2.16 | 330.36142 | 330.85079 | 321.88464 | 0 |
| 1741640400 | 329.52267 | -3.15 | -0.95 | 332.7786 | 333.1736 | 328.91732 | 0 |
| 1741384800 | 332.66791 | -0.45 | -0.14 | 329.27369 | 333.2778 | 328.04379 | 0 |
| 1741298400 | 333.11955 | 0.11 | 0.03 | 333.82637 | 334.21336 | 328.17525 | 0 |
| 1741212000 | 333.01355 | 7.29 | 2.24 | 333.00236 | 334.58397 | 331.60073 | 0 |
| 1741125600 | 325.72391 | -11.01 | -3.27 | 332.15654 | 332.6411 | 325.72391 | 0 |
| 1741039200 | 336.73818 | 1.97 | 0.59 | 336.5358 | 339.21076 | 334.2071 | 0 |
| 1740780000 | 334.7659 | -1.96 | -0.58 | 334.1363 | 335.83718 | 333.58614 | 0 |
| 1740693600 | 336.7218 | -2.98 | -0.88 | 337.37316 | 339.19222 | 335.18651 | 0 |
| 1740607200 | 339.70445 | 4.18 | 1.25 | 338.02825 | 340.07711 | 337.71606 | 0 |
| 1740520800 | 335.52629 | 0.66 | 0.20 | 335.03031 | 336.80955 | 334.16147 | 0 |
| 1740434400 | 334.86944 | -1.35 | -0.40 | 334.42599 | 337.03716 | 333.4035 | 0 |
| 1740175200 | 336.2155 | -0.59 | -0.17 | 337.21244 | 339.19726 | 335.53843 | 0 |
| 1740088800 | 336.80116 | 1.48 | 0.44 | 335.91182 | 338.17758 | 335.75893 | 0 |
| 1740002400 | 335.32462 | -6.34 | -1.86 | 341.43059 | 341.52171 | 335.04619 | 0 |
| 1739916000 | 341.66672 | 4.2 | 1.25 | 340.20168 | 341.9319 | 339.17143 | 0 |
| 1739570400 | 337.46386 | -0.86 | -0.25 | 338.39225 | 338.84647 | 337.14782 | 0 |
| 1739484000 | 338.32211 | 5.57 | 1.67 | 335.2317 | 338.36162 | 334.62813 | 0 |
| 1739397600 | 332.75063 | 1.08 | 0.33 | 332.63483 | 334.13467 | 331.18099 | 0 |
| 1739311200 | 331.6721 | 0.69 | 0.21 | 330.70524 | 331.80214 | 329.71781 | 0 |
| 1739224800 | 330.98149 | 2.56 | 0.78 | 329.97107 | 331.43544 | 329.66052 | 0 |
| 1738965600 | 328.42091 | -2.91 | -0.88 | 331.2065 | 331.45582 | 328.12632 | 0 |
| 1738879200 | 331.32921 | 5.08 | 1.56 | 327.39965 | 331.9336 | 327.13722 | 0 |
| 1738792800 | 326.25139 | -0.72 | -0.22 | 325.79189 | 326.25139 | 324.09895 | 0 |
| 1738706400 | 326.9738 | 0.23 | 0.07 | 324.25402 | 326.9738 | 322.54717 | 0 |
| 1738620000 | 326.73922 | -4.37 | -1.32 | 324.46468 | 327.16568 | 323.21105 | 0 |
| 1738360800 | 331.10658 | 0.38 | 0.12 | 331.45074 | 332.57651 | 330.86975 | 0 |
| 1738274400 | 330.72544 | 1.57 | 0.48 | 330.0011 | 330.82236 | 328.99844 | 0 |
| 1738188000 | 329.15655 | 3.05 | 0.94 | 327.70641 | 329.77443 | 327.6918 | 0 |
| 1738101600 | 326.10704 | -0.96 | -0.29 | 327.19609 | 329.82993 | 326.10704 | 0 |
| 1738015200 | 327.06445 | -2.47 | -0.75 | 325.11188 | 327.67663 | 324.81707 | 0 |
| 1737756000 | 329.53614 | -0.81 | -0.24 | 331.84215 | 332.27881 | 328.75896 | 0 |
| 1737669600 | 330.3453 | 3.92 | 1.20 | 326.65522 | 330.3453 | 326.19423 | 0 |
| 1737583200 | 326.42068 | 1.21 | 0.37 | 326.16061 | 328.39389 | 325.47841 | 0 |
| 1737496800 | 325.21535 | 2.93 | 0.91 | 322.98779 | 325.21535 | 322.84954 | 0 |
| 1737151200 | 322.28496 | 3.69 | 1.16 | 319.42987 | 323.10719 | 319.42304 | 0 |
| 1737064800 | 318.59859 | 2.26 | 0.71 | 318.15924 | 318.98709 | 317.03723 | 0 |
| 1736978400 | 316.34053 | 6.8 | 2.20 | 310.39945 | 316.6787 | 310.35776 | 0 |
| 1736892000 | 309.53645 | 0.99 | 0.32 | 311.25279 | 311.53982 | 309.08047 | 0 |
| 1736805600 | 308.54298 | -1.32 | -0.43 | 308.55663 | 309.5025 | 306.30619 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
