Hot Features
프리미엄
OMX Stockholm Benchmark ESG Responsible Capped (OMXSBESGCAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 978.56751 | 9.52 | 0.98 | 973.50724 | 980.44373 | 966.17918 | 0 |
| 1732226400 | 969.0495 | 3.97 | 0.41 | 962.31896 | 969.58497 | 957.06783 | 0 |
| 1732140000 | 965.08272 | -4.47 | -0.46 | 976.44523 | 978.10338 | 964.64715 | 0 |
| 1732053600 | 969.55298 | -6.07 | -0.62 | 977.28813 | 978.60001 | 957.48092 | 0 |
| 1731967200 | 975.62634 | -3.31 | -0.34 | 979.43603 | 981.65139 | 970.83181 | 0 |
| 1731708000 | 978.93466 | -11.54 | -1.17 | 981.07193 | 988.83991 | 977.7211 | 0 |
| 1731621600 | 990.47517 | 7.78 | 0.79 | 985.00455 | 992.37446 | 981.66296 | 0 |
| 1731535200 | 982.69933 | -3.75 | -0.38 | 985.08961 | 987.98351 | 975.84706 | 0 |
| 1731448800 | 986.45133 | -24.93 | -2.47 | 1000.5332 | 1002.4189 | 984.97383 | 0 |
| 1731362400 | 1011.385 | 6.64 | 0.66 | 1012.3034 | 1016.3848 | 1011.0765 | 0 |
| 1731103200 | 1004.7479 | -7.9 | -0.78 | 1007.214 | 1010.763 | 999.58873 | 0 |
| 1731016800 | 1012.6477 | 15.32 | 1.54 | 1002.6968 | 1016.931 | 1002.508 | 0 |
| 1730930400 | 997.32528 | -9.17 | -0.91 | 1020.4084 | 1026.2102 | 997.29041 | 0 |
| 1730844000 | 1006.4989 | -0.71 | -0.07 | 1003.4765 | 1009.098 | 1000.1416 | 0 |
| 1730757600 | 1007.2049 | 6.27 | 0.63 | 1006.8914 | 1010.5609 | 1005.044 | 0 |
| 1730494800 | 1000.9394 | 3.89 | 0.39 | 998.38977 | 1004.0693 | 998.38977 | 0 |
| 1730408400 | 997.05176 | -11.76 | -1.17 | 1000.5361 | 1003.451 | 994.42507 | 0 |
| 1730322000 | 1008.8086 | -13.04 | -1.28 | 1019.9628 | 1021.8158 | 1008.3489 | 0 |
| 1730235600 | 1021.8447 | -4.81 | -0.47 | 1029.8611 | 1032.89 | 1021.8393 | 0 |
| 1730149200 | 1026.6534 | 13.13 | 1.30 | 1017.4991 | 1028.414 | 1015.6449 | 0 |
| 1729890000 | 1013.5219 | 9.78 | 0.97 | 1005.4458 | 1015.7547 | 1004.5964 | 0 |
| 1729803600 | 1003.7438 | -6.68 | -0.66 | 1008.8096 | 1013.0072 | 1003.7002 | 0 |
| 1729717200 | 1010.4199 | 3.31 | 0.33 | 1010.7376 | 1014.1165 | 1004.0958 | 0 |
| 1729630800 | 1007.1078 | -5.38 | -0.53 | 1010.8899 | 1010.8899 | 998.37761 | 0 |
| 1729544400 | 1012.4894 | -8.66 | -0.85 | 1019.5082 | 1022.517 | 1011.0832 | 0 |
| 1729285200 | 1021.1497 | 4.28 | 0.42 | 1013.8419 | 1022.6799 | 1012.5912 | 0 |
| 1729198800 | 1016.8742 | 1.37 | 0.14 | 1020.0435 | 1020.7007 | 1015.0972 | 0 |
| 1729112400 | 1015.5024 | -1.35 | -0.13 | 1011.7321 | 1017.3864 | 1010.0476 | 0 |
| 1729026000 | 1016.8523 | -6.06 | -0.59 | 1030.5191 | 1030.7045 | 1016.1924 | 0 |
| 1728939600 | 1022.9145 | 3.04 | 0.30 | 1020.1512 | 1022.9145 | 1014.7265 | 0 |
| 1728680400 | 1019.8695 | 7.79 | 0.77 | 1012.2582 | 1021.445 | 1010.9276 | 0 |
| 1728594000 | 1012.0792 | -10.3 | -1.01 | 1020.8541 | 1020.885 | 1005.9972 | 0 |
| 1728507600 | 1022.3787 | 4.39 | 0.43 | 1015.9262 | 1023.5236 | 1015.785 | 0 |
| 1728421200 | 1017.9857 | -5.93 | -0.58 | 1016.5344 | 1021.5083 | 1013.2518 | 0 |
| 1728334800 | 1023.9153 | -3.31 | -0.32 | 1024.0401 | 1025.4759 | 1018.1215 | 0 |
| 1728075600 | 1027.2233 | 4.42 | 0.43 | 1024.1474 | 1032.0597 | 1022.3464 | 0 |
| 1727989200 | 1022.8053 | -9.19 | -0.89 | 1031.0197 | 1031.0414 | 1020.6556 | 0 |
| 1727902800 | 1031.994 | 2.64 | 0.26 | 1030.1131 | 1032.0942 | 1025.1901 | 0 |
| 1727816400 | 1029.3561 | -7.43 | -0.72 | 1036.9408 | 1042.0364 | 1026.3544 | 0 |
| 1727730000 | 1036.7883 | -3.67 | -0.35 | 1043.3088 | 1043.5198 | 1033.2295 | 0 |
| 1727470800 | 1040.4596 | -0.58 | -0.06 | 1041.0885 | 1042.6195 | 1036.8077 | 0 |
| 1727384400 | 1041.0406 | 15.96 | 1.56 | 1035.3169 | 1043.8767 | 1032.314 | 0 |
| 1727298000 | 1025.0764 | 6.89 | 0.68 | 1021.3269 | 1026.2402 | 1021.0783 | 0 |
| 1727211600 | 1018.1895 | 1.63 | 0.16 | 1024.2088 | 1024.2651 | 1013.2637 | 0 |
| 1727125200 | 1016.5553 | 2.08 | 0.21 | 1008.4172 | 1019.7746 | 1008.2654 | 0 |
| 1726866000 | 1014.471 | -4.61 | -0.45 | 1016.2569 | 1021.0454 | 1012.3241 | 0 |
| 1726779600 | 1019.0803 | 18.71 | 1.87 | 1010.432 | 1021.475 | 1009.6326 | 0 |
| 1726693200 | 1000.3711 | -5.84 | -0.58 | 1001.7661 | 1001.7661 | 998.00915 | 0 |
| 1726606800 | 1006.211 | 8.4 | 0.84 | 1003.1264 | 1008.8407 | 1001.865 | 0 |
| 1726520400 | 997.80934 | 0.85 | 0.09 | 997.10174 | 1000.3517 | 993.95135 | 0 |
| 1726261200 | 996.95477 | 7.83 | 0.79 | 992.91305 | 997.93674 | 991.20302 | 0 |
| 1726174800 | 989.12181 | 9.18 | 0.94 | 997.93148 | 999.34318 | 984.50118 | 0 |
| 1726088400 | 979.94279 | -5.5 | -0.56 | 989.47801 | 991.37621 | 976.69051 | 0 |
| 1726002000 | 985.43969 | -2.79 | -0.28 | 989.76296 | 994.14733 | 982.52559 | 0 |
| 1725915600 | 988.23296 | 11.52 | 1.18 | 985.01118 | 990.14253 | 983.66537 | 0 |
| 1725656400 | 976.71761 | -8.12 | -0.82 | 977.89651 | 990.10419 | 975.64203 | 0 |
| 1725570000 | 984.83548 | -8.26 | -0.83 | 993.01979 | 993.89095 | 984.14861 | 0 |
| 1725483600 | 993.09865 | -12.43 | -1.24 | 995.70013 | 998.05422 | 990.06448 | 0 |
| 1725397200 | 1005.5308 | -13.39 | -1.31 | 1017.7693 | 1019.904 | 1004.3341 | 0 |
| 1725051600 | 1018.9246 | 4.46 | 0.44 | 1016.7401 | 1020.491 | 1016.6387 | 0 |
| 1724965200 | 1014.4641 | 7.97 | 0.79 | 1008.998 | 1015.6616 | 1008.1982 | 0 |
| 1724878800 | 1006.497 | 3.09 | 0.31 | 1003.8664 | 1010.8003 | 1002.502 | 0 |
| 1724792400 | 1003.4069 | -4.82 | -0.48 | 1008.4844 | 1010.0932 | 1002.8473 | 0 |
| 1724706000 | 1008.2225 | 2.59 | 0.26 | 1004.6739 | 1009.8345 | 1003.7623 | 0 |
