Hot Features
프리미엄
OMX Stockholm Benchmark ESG Responsible Gross (OMXSBESGGI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1129.3984 | 14.67 | 1.32 | 1118.686 | 1132.5671 | 1118.6633 | 0 |
| 1737064800 | 1114.7247 | 8.58 | 0.78 | 1113.1638 | 1115.7454 | 1109.1001 | 0 |
| 1736978400 | 1106.1404 | 24.22 | 2.24 | 1085.2081 | 1107.1229 | 1085.0073 | 0 |
| 1736892000 | 1081.9209 | 3.44 | 0.32 | 1088.8233 | 1089.4593 | 1080.2276 | 0 |
| 1736805600 | 1078.4817 | -6.68 | -0.62 | 1079.8512 | 1082.0767 | 1071.3826 | 0 |
| 1736546400 | 1085.157 | -8.09 | -0.74 | 1094.8442 | 1098.734 | 1084.061 | 0 |
| 1736373600 | 1093.2433 | -3.09 | -0.28 | 1098.6696 | 1102.4901 | 1087.318 | 0 |
| 1736287200 | 1096.3287 | 8.79 | 0.81 | 1095.9486 | 1105.4085 | 1091.3539 | 0 |
| 1736200800 | 1087.5401 | 0 | 0.00 | 1087.5401 | 1087.5401 | 1087.5401 | 0 |
| 1735941600 | 1087.5401 | -1.01 | -0.09 | 1087.8346 | 1092.604 | 1085.2123 | 0 |
| 1735855200 | 1088.5474 | 12.67 | 1.18 | 1083.991 | 1088.5535 | 1077.4341 | 0 |
| 1735682400 | 1075.881 | 0 | 0.00 | 1075.881 | 1075.881 | 1075.881 | 0 |
| 1735596000 | 1075.881 | -3.47 | -0.32 | 1075.7319 | 1080.6841 | 1069.9165 | 0 |
| 1735336800 | 1079.3496 | 8.78 | 0.82 | 1073.2172 | 1080.9885 | 1073.2172 | 0 |
| 1735250400 | 1070.5707 | 0 | 0.00 | 1070.5707 | 1070.5707 | 1070.5707 | 0 |
| 1735077600 | 1070.5707 | 0 | 0.00 | 1070.5707 | 1070.5707 | 1070.5707 | 0 |
| 1734991200 | 1070.5707 | 0.07 | 0.01 | 1067.7404 | 1073.5143 | 1065.9967 | 0 |
| 1734732000 | 1070.4967 | -0.44 | -0.04 | 1063.0159 | 1071.3797 | 1052.8896 | 0 |
| 1734645600 | 1070.9323 | -27.71 | -2.52 | 1081.5402 | 1086.3873 | 1068.4684 | 0 |
| 1734559200 | 1098.6412 | 3.14 | 0.29 | 1095.8124 | 1104.0411 | 1094.1708 | 0 |
| 1734472800 | 1095.5059 | -4.12 | -0.38 | 1095.9042 | 1099.0596 | 1093.1964 | 0 |
| 1734386400 | 1099.6303 | -4.28 | -0.39 | 1101.9848 | 1103.3704 | 1097.2619 | 0 |
| 1734127200 | 1103.9058 | -6.82 | -0.61 | 1111.7679 | 1115.191 | 1102.2579 | 0 |
| 1734040800 | 1110.7248 | -6.33 | -0.57 | 1117.0268 | 1118.4754 | 1109.0293 | 0 |
| 1733954400 | 1117.052 | -1.11 | -0.10 | 1117.6382 | 1120.5551 | 1114.2842 | 0 |
| 1733868000 | 1118.1648 | -8.83 | -0.78 | 1123.1498 | 1124.306 | 1118.0991 | 0 |
| 1733781600 | 1126.9963 | 0.8 | 0.07 | 1130.641 | 1132.0428 | 1124.9447 | 0 |
| 1733522400 | 1126.1916 | 5.79 | 0.52 | 1119.2708 | 1126.9592 | 1119.2322 | 0 |
| 1733436000 | 1120.3998 | 1.17 | 0.10 | 1119.3472 | 1121.787 | 1118.1289 | 0 |
| 1733349600 | 1119.2338 | 9.74 | 0.88 | 1114.7157 | 1120.9018 | 1114.4086 | 0 |
| 1733263200 | 1109.4919 | 8.4 | 0.76 | 1103.0079 | 1113.002 | 1102.6723 | 0 |
| 1733176800 | 1101.0965 | 13.5 | 1.24 | 1085.0463 | 1105.3957 | 1084.8688 | 0 |
| 1732917600 | 1087.6015 | 9.47 | 0.88 | 1083.3121 | 1088.0996 | 1079.0465 | 0 |
| 1732744800 | 1078.1306 | 3.18 | 0.30 | 1075.5507 | 1079.1143 | 1071.2825 | 0 |
| 1732658400 | 1074.9502 | -8.27 | -0.76 | 1074.5162 | 1079.1805 | 1072.0728 | 0 |
| 1732572000 | 1083.2195 | 3.51 | 0.33 | 1086.7995 | 1086.8604 | 1078.5769 | 0 |
| 1732312800 | 1079.7064 | 10.43 | 0.98 | 1074.2119 | 1081.7978 | 1066.0387 | 0 |
| 1732226400 | 1069.2757 | 4.43 | 0.42 | 1061.7872 | 1069.8832 | 1056.0401 | 0 |
| 1732140000 | 1064.8451 | -4.96 | -0.46 | 1077.1996 | 1079.2691 | 1064.3807 | 0 |
| 1732053600 | 1069.8022 | -6.72 | -0.62 | 1078.3314 | 1079.6824 | 1056.4699 | 0 |
| 1731967200 | 1076.5233 | -3.56 | -0.33 | 1080.6202 | 1083.14 | 1071.1724 | 0 |
| 1731708000 | 1080.08 | -12.85 | -1.18 | 1082.4577 | 1091.0187 | 1078.7612 | 0 |
| 1731621600 | 1092.9251 | 8.58 | 0.79 | 1086.9058 | 1095.0443 | 1083.2652 | 0 |
| 1731535200 | 1084.3445 | -4.03 | -0.37 | 1086.7644 | 1090.0745 | 1076.6486 | 0 |
| 1731448800 | 1088.3714 | -27.72 | -2.48 | 1104.0891 | 1106.1002 | 1086.6967 | 0 |
| 1731362400 | 1116.0941 | 7.53 | 0.68 | 1117.0763 | 1121.5445 | 1115.7581 | 0 |
| 1731103200 | 1108.5651 | -7.94 | -0.71 | 1111.2602 | 1115.2475 | 1102.8395 | 0 |
| 1731016800 | 1116.5045 | 17.23 | 1.57 | 1105.3025 | 1121.1504 | 1105.0779 | 0 |
| 1730930400 | 1099.2764 | -9.87 | -0.89 | 1124.6591 | 1131.2701 | 1099.2389 | 0 |
| 1730844000 | 1109.1493 | -0.65 | -0.06 | 1105.5148 | 1111.8513 | 1102.0715 | 0 |
| 1730757600 | 1109.7973 | 6.86 | 0.62 | 1109.526 | 1113.5363 | 1107.3626 | 0 |
| 1730494800 | 1102.9324 | 4.23 | 0.38 | 1100.1674 | 1106.4262 | 1100.1674 | 0 |
| 1730408400 | 1098.7036 | -12.87 | -1.16 | 1102.4311 | 1105.6654 | 1095.7552 | 0 |
| 1730322000 | 1111.5776 | -14.25 | -1.27 | 1123.8978 | 1125.9183 | 1110.9831 | 0 |
| 1730235600 | 1125.8277 | -5.31 | -0.47 | 1134.6745 | 1138.0389 | 1125.8219 | 0 |
| 1730149200 | 1131.1423 | 14.47 | 1.30 | 1121.0949 | 1133.0987 | 1119.0347 | 0 |
| 1729890000 | 1116.6748 | 10.62 | 0.96 | 1107.9553 | 1119.1849 | 1106.9052 | 0 |
| 1729803600 | 1106.0549 | -7.35 | -0.66 | 1111.9895 | 1116.2141 | 1106.0006 | 0 |
| 1729717200 | 1113.4076 | 3.53 | 0.32 | 1113.681 | 1117.5238 | 1106.1623 | 0 |
| 1729630800 | 1109.8795 | -5.99 | -0.54 | 1114.0272 | 1114.0425 | 1100.2974 | 0 |
| 1729544400 | 1115.8696 | -9.11 | -0.81 | 1123.1814 | 1126.8608 | 1114.2795 | 0 |
