Hot Features
프리미엄
OMX Stockholm Benchmark ESG Responsible Net (OMXSBESGNI)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 1138.4257 | 4.04 | 0.36 | 1138.0921 | 1146.8462 | 1130.2858 | 0 |
| 1740780000 | 1134.3883 | -6.35 | -0.56 | 1130.8907 | 1137.9057 | 1130.2605 | 0 |
| 1740693600 | 1140.7412 | -11.33 | -0.98 | 1143.7067 | 1149.4813 | 1135.7909 | 0 |
| 1740607200 | 1152.0725 | 13.63 | 1.20 | 1148.0012 | 1153.7391 | 1146.6282 | 0 |
| 1740520800 | 1138.4448 | 1.12 | 0.10 | 1138.0952 | 1143.0119 | 1134.7679 | 0 |
| 1740434400 | 1137.3264 | -4.65 | -0.41 | 1136.636 | 1144.8692 | 1132.1296 | 0 |
| 1740175200 | 1141.9726 | -2.76 | -0.24 | 1147.162 | 1153.308 | 1139.7853 | 0 |
| 1740088800 | 1144.7331 | 5.16 | 0.45 | 1141.7412 | 1149.1329 | 1140.7491 | 0 |
| 1740002400 | 1139.5721 | -21.95 | -1.89 | 1160.515 | 1161.0076 | 1138.5672 | 0 |
| 1739916000 | 1161.5242 | 11.71 | 1.02 | 1156.8477 | 1162.3956 | 1152.9929 | 0 |
| 1739570400 | 1149.8177 | -4.07 | -0.35 | 1153.2144 | 1154.8789 | 1148.6815 | 0 |
| 1739484000 | 1153.8913 | 18.07 | 1.59 | 1143.8337 | 1153.9958 | 1141.3907 | 0 |
| 1739397600 | 1135.8255 | 3.27 | 0.29 | 1135.5806 | 1140.6027 | 1129.9478 | 0 |
| 1739311200 | 1132.5515 | 1.96 | 0.17 | 1129.4326 | 1133.1679 | 1126.4381 | 0 |
| 1739224800 | 1130.5882 | 7.84 | 0.70 | 1127.5272 | 1131.842 | 1126.3966 | 0 |
| 1738965600 | 1122.7506 | -8.25 | -0.73 | 1131.9238 | 1133.1297 | 1121.3771 | 0 |
| 1738879200 | 1131.003 | 18.7 | 1.68 | 1116.7572 | 1132.6546 | 1115.3799 | 0 |
| 1738792800 | 1112.2998 | -0.39 | -0.04 | 1109.0184 | 1112.2998 | 1103.9239 | 0 |
| 1738706400 | 1112.6895 | 1.37 | 0.12 | 1102.5019 | 1112.6895 | 1097.755 | 0 |
| 1738620000 | 1111.3232 | -15.16 | -1.35 | 1103.0863 | 1112.9943 | 1098.7324 | 0 |
| 1738360800 | 1126.4876 | 0.24 | 0.02 | 1127.7687 | 1131.0769 | 1124.9586 | 0 |
| 1738274400 | 1126.2461 | 8.21 | 0.73 | 1122.4148 | 1126.3921 | 1119.7815 | 0 |
| 1738188000 | 1118.04 | 9.85 | 0.89 | 1113.2263 | 1120.3532 | 1113.1802 | 0 |
| 1738101600 | 1108.1884 | -3.26 | -0.29 | 1113.0051 | 1121.3921 | 1108.1482 | 0 |
| 1738015200 | 1111.4502 | -8.54 | -0.76 | 1105.1167 | 1113.3338 | 1103.378 | 0 |
| 1737756000 | 1119.9852 | -2.73 | -0.24 | 1127.9229 | 1129.4741 | 1117.1434 | 0 |
| 1737669600 | 1122.711 | 13.25 | 1.19 | 1110.8704 | 1122.711 | 1108.507 | 0 |
| 1737583200 | 1109.4579 | 4.28 | 0.39 | 1108.3196 | 1116.3212 | 1106.1643 | 0 |
| 1737496800 | 1105.1783 | 8.87 | 0.81 | 1097.7528 | 1105.1783 | 1097.1593 | 0 |
| 1737151200 | 1096.3077 | 14.24 | 1.32 | 1085.9092 | 1099.3835 | 1085.8871 | 0 |
| 1737064800 | 1082.0639 | 8.33 | 0.78 | 1080.5488 | 1083.0547 | 1076.6042 | 0 |
| 1736978400 | 1073.7312 | 23.51 | 2.24 | 1053.4122 | 1074.6849 | 1053.2172 | 0 |
| 1736892000 | 1050.2213 | 3.34 | 0.32 | 1056.9214 | 1057.5388 | 1048.5776 | 0 |
| 1736805600 | 1046.8828 | -6.48 | -0.62 | 1048.2122 | 1050.3725 | 1039.9918 | 0 |
| 1736546400 | 1053.3663 | -7.85 | -0.74 | 1062.784 | 1066.5455 | 1052.3025 | 0 |
| 1736373600 | 1061.2157 | -3 | -0.28 | 1066.3215 | 1070.1916 | 1055.464 | 0 |
| 1736287200 | 1064.2107 | 8.53 | 0.81 | 1063.8216 | 1073.0245 | 1059.3817 | 0 |
| 1736200800 | 1055.6839 | 0 | 0.00 | 1055.6839 | 1055.6839 | 1055.6839 | 0 |
| 1735941600 | 1055.6839 | -0.98 | -0.09 | 1056.2435 | 1060.5996 | 1053.4244 | 0 |
| 1735855200 | 1056.6666 | 12.3 | 1.18 | 1052.47 | 1056.6724 | 1045.8786 | 0 |
| 1735682400 | 1044.371 | 0 | 0.00 | 1044.371 | 1044.371 | 1044.371 | 0 |
| 1735596000 | 1044.371 | -3.37 | -0.32 | 1044.4668 | 1049.0335 | 1038.5812 | 0 |
| 1735336800 | 1047.7407 | 8.52 | 0.82 | 1041.7879 | 1049.3316 | 1041.7879 | 0 |
| 1735250400 | 1039.2189 | 0 | 0.00 | 1039.2189 | 1039.2189 | 1039.2189 | 0 |
| 1735077600 | 1039.2189 | 0 | 0.00 | 1039.2189 | 1039.2189 | 1039.2189 | 0 |
| 1734991200 | 1039.2189 | 0.07 | 0.01 | 1036.5151 | 1042.0762 | 1034.7788 | 0 |
| 1734732000 | 1039.147 | -0.42 | -0.04 | 1032.0687 | 1040.0042 | 1022.0555 | 0 |
| 1734645600 | 1039.5699 | -26.9 | -2.52 | 1049.8672 | 1054.5723 | 1037.1782 | 0 |
| 1734559200 | 1066.4686 | 3.04 | 0.29 | 1063.646 | 1071.7104 | 1062.1291 | 0 |
| 1734472800 | 1063.4251 | -4 | -0.38 | 1063.8047 | 1066.8747 | 1061.1832 | 0 |
| 1734386400 | 1067.4287 | -4.15 | -0.39 | 1069.73 | 1071.0592 | 1065.1296 | 0 |
| 1734127200 | 1071.5791 | -6.62 | -0.61 | 1079.2109 | 1082.5337 | 1069.9794 | 0 |
| 1734040800 | 1078.1984 | -6.14 | -0.57 | 1084.4667 | 1085.722 | 1076.5526 | 0 |
| 1733954400 | 1084.3402 | -1.08 | -0.10 | 1084.9137 | 1087.7407 | 1081.6534 | 0 |
| 1733868000 | 1085.4205 | -8.57 | -0.78 | 1090.3657 | 1091.3818 | 1085.3567 | 0 |
| 1733781600 | 1093.9934 | 0.78 | 0.07 | 1097.5591 | 1098.8921 | 1092.0018 | 0 |
| 1733522400 | 1093.2122 | 5.62 | 0.52 | 1086.5564 | 1093.9574 | 1086.4566 | 0 |
| 1733436000 | 1087.59 | 1.13 | 0.10 | 1086.5682 | 1088.9366 | 1085.3856 | 0 |
| 1733349600 | 1086.4581 | 9.46 | 0.88 | 1082.0724 | 1088.0773 | 1081.7743 | 0 |
