Hot Features
프리미엄
OMX Stockholm Benchmark Cap PI (OMXSBCAPPI)
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 | 990.44787 | 1.18 | 0.12 | 991.04192 | 994.39885 | 989.07904 | 0 |
| 1738274400 | 989.26672 | 5.75 | 0.58 | 986.13532 | 989.47406 | 983.493 | 0 |
| 1738188000 | 983.51866 | 8.37 | 0.86 | 979.54198 | 985.59854 | 979.52087 | 0 |
| 1738101600 | 975.15293 | -2.32 | -0.24 | 979.00441 | 986.24271 | 974.95327 | 0 |
| 1738015200 | 977.47166 | -6.89 | -0.70 | 971.75922 | 979.09335 | 970.34925 | 0 |
| 1737756000 | 984.35872 | -2.06 | -0.21 | 991.13183 | 992.53301 | 981.85333 | 0 |
| 1737669600 | 986.42114 | 11.47 | 1.18 | 975.89951 | 986.42114 | 973.70709 | 0 |
| 1737583200 | 974.95322 | 3.61 | 0.37 | 974.00278 | 980.90506 | 972.10599 | 0 |
| 1737496800 | 971.34707 | 8.02 | 0.83 | 964.80778 | 971.34707 | 964.32609 | 0 |
| 1737151200 | 963.32346 | 10.48 | 1.10 | 955.454 | 966.25502 | 955.41978 | 0 |
| 1737064800 | 952.84396 | 7.45 | 0.79 | 951.27341 | 953.61138 | 947.89155 | 0 |
| 1736978400 | 945.38937 | 20.31 | 2.20 | 927.86867 | 946.2074 | 927.70017 | 0 |
| 1736892000 | 925.07742 | 3.17 | 0.34 | 930.6792 | 931.50037 | 923.61999 | 0 |
| 1736805600 | 921.90983 | -5.52 | -0.60 | 923.25646 | 924.98927 | 915.9881 | 0 |
| 1736546400 | 927.43322 | -6.96 | -0.74 | 935.57963 | 938.74588 | 926.4877 | 0 |
| 1736373600 | 934.39094 | -3.12 | -0.33 | 939.48143 | 942.62003 | 929.61084 | 0 |
| 1736287200 | 937.50602 | 7.12 | 0.77 | 937.39233 | 945.69291 | 933.36473 | 0 |
| 1736200800 | 930.38354 | 0 | 0.00 | 930.38354 | 930.38354 | 930.38354 | 0 |
| 1735941600 | 930.38354 | -0.7 | -0.08 | 930.75548 | 934.36117 | 928.29478 | 0 |
| 1735855200 | 931.0873 | 10.86 | 1.18 | 927.51866 | 931.0929 | 921.89916 | 0 |
| 1735682400 | 920.22884 | 0 | 0.00 | 920.22884 | 920.22884 | 920.22884 | 0 |
| 1735596000 | 920.22884 | -2.9 | -0.31 | 920.25992 | 924.32433 | 915.15816 | 0 |
| 1735336800 | 923.12896 | 8.04 | 0.88 | 917.7672 | 924.51057 | 917.7672 | 0 |
| 1735250400 | 915.08871 | 0 | 0.00 | 915.08871 | 915.08871 | 915.08871 | 0 |
| 1735077600 | 915.08871 | 0 | 0.00 | 915.08871 | 915.08871 | 915.08871 | 0 |
| 1734991200 | 915.08871 | -1.76 | -0.19 | 913.29688 | 917.41966 | 911.23587 | 0 |
| 1734732000 | 916.84957 | -0.2 | -0.02 | 910.42459 | 917.61076 | 901.70752 | 0 |
| 1734645600 | 917.05142 | -23.29 | -2.48 | 925.84645 | 929.94567 | 915.0258 | 0 |
| 1734559200 | 940.34379 | 2.77 | 0.30 | 937.78574 | 944.67026 | 936.49932 | 0 |
| 1734472800 | 937.5745 | -3.61 | -0.38 | 938.04381 | 940.50769 | 935.62971 | 0 |
| 1734386400 | 941.1842 | -3.62 | -0.38 | 943.10686 | 944.25097 | 938.9444 | 0 |
| 1734127200 | 944.80534 | -6.11 | -0.64 | 951.72573 | 954.56621 | 943.48509 | 0 |
| 1734040800 | 950.91038 | -5.96 | -0.62 | 956.67333 | 957.70093 | 949.49545 | 0 |
| 1733954400 | 956.86644 | -1.1 | -0.11 | 957.28241 | 959.90843 | 954.49074 | 0 |
| 1733868000 | 957.96451 | -7.26 | -0.75 | 962.13773 | 963.03471 | 957.71454 | 0 |
| 1733781600 | 965.22178 | 0.26 | 0.03 | 968.47729 | 969.80573 | 963.48218 | 0 |
| 1733522400 | 964.96536 | 4.96 | 0.52 | 959.50821 | 965.57756 | 959.41941 | 0 |
| 1733436000 | 960.00817 | 1.25 | 0.13 | 959.20497 | 961.51967 | 958.10108 | 0 |
| 1733349600 | 958.75586 | 8.12 | 0.85 | 955.15223 | 960.1073 | 954.89798 | 0 |
| 1733263200 | 950.63372 | 7.33 | 0.78 | 945.26724 | 953.69612 | 944.99129 | 0 |
| 1733176800 | 943.29898 | 11 | 1.18 | 929.88576 | 946.97431 | 929.63038 | 0 |
| 1732917600 | 932.2956 | 6.87 | 0.74 | 929.181 | 932.80108 | 925.21207 | 0 |
| 1732744800 | 925.42769 | 2.49 | 0.27 | 923.19423 | 926.28296 | 919.73251 | 0 |
| 1732658400 | 922.94013 | -6.78 | -0.73 | 922.52144 | 926.64088 | 920.54252 | 0 |
| 1732572000 | 929.72458 | 2.85 | 0.31 | 933.03549 | 933.10926 | 926.10362 | 0 |
| 1732312800 | 926.87093 | 8.67 | 0.94 | 922.29069 | 928.68973 | 915.37599 | 0 |
| 1732226400 | 918.20079 | 3.78 | 0.41 | 911.89428 | 918.76481 | 906.89263 | 0 |
| 1732140000 | 914.421 | -4.36 | -0.47 | 924.97166 | 926.54167 | 914.02401 | 0 |
| 1732053600 | 918.78238 | -5.39 | -0.58 | 925.81873 | 927.06599 | 907.41434 | 0 |
| 1731967200 | 924.17562 | -3.14 | -0.34 | 927.74744 | 929.8083 | 919.3564 | 0 |
| 1731708000 | 927.31927 | -10.32 | -1.10 | 929.03606 | 936.32972 | 926.12547 | 0 |
| 1731621600 | 937.63461 | 7.35 | 0.79 | 932.22089 | 939.18986 | 929.12885 | 0 |
| 1731535200 | 930.28726 | -3.39 | -0.36 | 932.4211 | 935.29024 | 923.88291 | 0 |
| 1731448800 | 933.67437 | -22.77 | -2.38 | 946.5881 | 948.29067 | 932.13184 | 0 |
| 1731362400 | 956.44385 | 6.48 | 0.68 | 957.48359 | 961.00909 | 956.09466 | 0 |
| 1731103200 | 949.96545 | -7.75 | -0.81 | 952.5959 | 955.80645 | 945.24871 | 0 |
| 1731016800 | 957.71647 | 14.67 | 1.56 | 947.87531 | 961.52538 | 947.69452 | 0 |
| 1730930400 | 943.04224 | -8.73 | -0.92 | 965.10397 | 970.56603 | 943.01078 | 0 |
| 1730844000 | 951.77548 | -0.33 | -0.04 | 948.73792 | 953.95612 | 945.93346 | 0 |
| 1730757600 | 952.10874 | 5.57 | 0.59 | 952.06821 | 955.39854 | 950.12783 | 0 |
| 1730494800 | 946.53439 | 3.55 | 0.38 | 944.35744 | 949.41684 | 944.35744 | 0 |
