Hot Features
프리미엄
OMX Stockholm Benchmark ESG Responsible Capped Gross (OMXSBESGCAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1727298000 | 1128.5918 | 7.58 | 0.68 | 1124.4638 | 1129.8733 | 1124.1901 | 0 |
| 1727211600 | 1121.0096 | 1.82 | 0.16 | 1127.6366 | 1127.6986 | 1115.5864 | 0 |
| 1727125200 | 1119.1926 | 2.29 | 0.21 | 1110.2327 | 1122.7369 | 1110.0655 | 0 |
| 1726866000 | 1116.8978 | -5.07 | -0.45 | 1118.829 | 1124.136 | 1114.5342 | 0 |
| 1726779600 | 1121.9725 | 20.67 | 1.88 | 1112.3163 | 1124.6088 | 1111.5716 | 0 |
| 1726693200 | 1101.3023 | -6.43 | -0.58 | 1102.9161 | 1102.9161 | 1098.702 | 0 |
| 1726606800 | 1107.7313 | 9.25 | 0.84 | 1104.2904 | 1110.6264 | 1102.9469 | 0 |
| 1726520400 | 1098.482 | 0.94 | 0.09 | 1097.6285 | 1101.2809 | 1094.2348 | 0 |
| 1726261200 | 1097.5411 | 8.62 | 0.79 | 1093.1338 | 1098.6223 | 1091.2092 | 0 |
| 1726174800 | 1088.9179 | 10.11 | 0.94 | 1098.6186 | 1100.1706 | 1083.8312 | 0 |
| 1726088400 | 1078.8128 | -6.05 | -0.56 | 1089.3101 | 1091.3998 | 1075.2324 | 0 |
| 1726002000 | 1084.8644 | -3.08 | -0.28 | 1089.6917 | 1094.4505 | 1081.6561 | 0 |
| 1725915600 | 1087.9395 | 12.68 | 1.18 | 1084.3065 | 1090.0417 | 1082.911 | 0 |
| 1725656400 | 1075.2623 | -8.87 | -0.82 | 1076.5614 | 1089.9985 | 1074.0782 | 0 |
| 1725570000 | 1084.1289 | -9.1 | -0.83 | 1093.289 | 1094.0974 | 1083.3728 | 0 |
| 1725483600 | 1093.2252 | -13.69 | -1.24 | 1095.9077 | 1098.6804 | 1089.8852 | 0 |
| 1725397200 | 1106.9108 | -14.72 | -1.31 | 1120.3966 | 1122.7328 | 1105.5935 | 0 |
| 1725051600 | 1121.6287 | 4.91 | 0.44 | 1119.228 | 1123.3529 | 1119.1124 | 0 |
| 1724965200 | 1116.7186 | 8.77 | 0.79 | 1110.7616 | 1118.0367 | 1109.821 | 0 |
| 1724878800 | 1107.9485 | 3.4 | 0.31 | 1105.0332 | 1112.6855 | 1103.5508 | 0 |
| 1724792400 | 1104.5469 | -5.24 | -0.47 | 1110.1463 | 1111.9067 | 1103.9309 | 0 |
| 1724706000 | 1109.7893 | 2.86 | 0.26 | 1105.8472 | 1111.5636 | 1104.8798 | 0 |
| 1724446800 | 1106.9282 | 9.87 | 0.90 | 1099.5157 | 1109.6574 | 1099.4926 | 0 |
| 1724360400 | 1097.06 | 7.5 | 0.69 | 1094.103 | 1100.9125 | 1091.596 | 0 |
| 1724274000 | 1089.5626 | -2.06 | -0.19 | 1092.9694 | 1096.1385 | 1085.9612 | 0 |
| 1724187600 | 1091.6268 | -4.91 | -0.45 | 1097.5807 | 1099.3855 | 1090.9287 | 0 |
| 1724101200 | 1096.5342 | 5.72 | 0.52 | 1093.9999 | 1096.8902 | 1092.2635 | 0 |
| 1723842000 | 1090.8167 | 3.13 | 0.29 | 1091.7398 | 1094.4328 | 1087.4028 | 0 |
| 1723755600 | 1087.6913 | 11.73 | 1.09 | 1080.7394 | 1090.4266 | 1076.5062 | 0 |
| 1723669200 | 1075.9584 | 7.59 | 0.71 | 1073.4853 | 1077.1128 | 1072.1183 | 0 |
| 1723582800 | 1068.369 | 4.15 | 0.39 | 1069.781 | 1069.8346 | 1059.9843 | 0 |
| 1723496400 | 1064.2141 | 0.16 | 0.01 | 1069.0862 | 1069.2101 | 1061.6326 | 0 |
| 1723237200 | 1064.0574 | 5.19 | 0.49 | 1064.444 | 1072.3196 | 1059.6634 | 0 |
| 1723150800 | 1058.8639 | 1.98 | 0.19 | 1045.6043 | 1060.7307 | 1041.1138 | 0 |
| 1723064400 | 1056.8819 | 19.01 | 1.83 | 1049.0248 | 1061.4285 | 1049.0248 | 0 |
| 1722978000 | 1037.8681 | -0.88 | -0.08 | 1048.3414 | 1052.6194 | 1028.8886 | 0 |
| 1722891600 | 1038.744 | -26.94 | -2.53 | 1021.4438 | 1042.9706 | 1019.0383 | 0 |
| 1722632400 | 1065.6829 | -33.32 | -3.03 | 1079.0646 | 1083.6008 | 1063.5921 | 0 |
| 1722546000 | 1098.9993 | -24.34 | -2.17 | 1118.9666 | 1120.8078 | 1098.1835 | 0 |
| 1722459600 | 1123.3418 | 5.25 | 0.47 | 1126.2705 | 1129.5166 | 1121.7752 | 0 |
| 1722373200 | 1118.0945 | 5.33 | 0.48 | 1117.2375 | 1120.4082 | 1115.9 | 0 |
| 1722286800 | 1112.761 | 0.32 | 0.03 | 1118.4156 | 1122.3646 | 1112.723 | 0 |
| 1722027600 | 1112.4371 | 6.81 | 0.62 | 1105.0408 | 1114.1729 | 1103.4913 | 0 |
| 1721941200 | 1105.6241 | -5.57 | -0.50 | 1097.482 | 1105.9138 | 1090.9226 | 0 |
| 1721854800 | 1111.1891 | -10.35 | -0.92 | 1113.0513 | 1115.2512 | 1108.8657 | 0 |
| 1721768400 | 1121.5428 | -0.54 | -0.05 | 1119.5621 | 1128.2283 | 1118.2364 | 0 |
| 1721682000 | 1122.0838 | 13.45 | 1.21 | 1115.2005 | 1126.8797 | 1114.028 | 0 |
| 1721422800 | 1108.635 | -9.36 | -0.84 | 1114.8785 | 1116.2449 | 1108.635 | 0 |
| 1721336400 | 1117.991 | 1.77 | 0.16 | 1113.1893 | 1125.6062 | 1109.3518 | 0 |
| 1721250000 | 1116.2175 | -2.36 | -0.21 | 1113.2902 | 1117.0014 | 1105.5083 | 0 |
| 1721163600 | 1118.5728 | 3.39 | 0.30 | 1109.3242 | 1119.089 | 1109.2877 | 0 |
| 1721077200 | 1115.1844 | -12.6 | -1.12 | 1121.5809 | 1123.8096 | 1113.3235 | 0 |
| 1720818000 | 1127.7851 | 25.77 | 2.34 | 1109.6142 | 1128.6262 | 1107.3124 | 0 |
| 1720731600 | 1102.0166 | 11.41 | 1.05 | 1091.8536 | 1103.535 | 1090.173 | 0 |
| 1720645200 | 1090.6108 | 5.22 | 0.48 | 1084.3242 | 1090.6371 | 1083.4521 | 0 |
| 1720558800 | 1085.3865 | -9.26 | -0.85 | 1093.3783 | 1096.1077 | 1083.8327 | 0 |
| 1720472400 | 1094.6476 | 2.95 | 0.27 | 1089.7149 | 1097.5707 | 1089.7149 | 0 |
| 1720213200 | 1091.7004 | 0.87 | 0.08 | 1098.8398 | 1101.1815 | 1089.7005 | 0 |
| 1720040400 | 1090.8312 | 4.47 | 0.41 | 1087.9863 | 1096.0963 | 1087.532 | 0 |
| 1719954000 | 1086.3613 | -9.79 | -0.89 | 1089.7951 | 1089.8146 | 1082.33 | 0 |
| 1719867600 | 1096.1465 | 6.18 | 0.57 | 1098.2594 | 1098.5144 | 1090.7427 | 0 |
| 1719608400 | 1089.9663 | 5.09 | 0.47 | 1089.8768 | 1092.5416 | 1086.2204 | 0 |
| 1719522000 | 1084.8785 | -1.5 | -0.14 | 1086.4277 | 1090.2353 | 1083.9752 | 0 |
| 1719435600 | 1086.3758 | 2.38 | 0.22 | 1090.7996 | 1096.2494 | 1081.8813 | 0 |
