Hot Features
프리미엄
OMX Stockholm Benchmark GI (OMXSBGI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1999.6213 | 21.98 | 1.11 | 1983.0473 | 2005.6342 | 1982.9743 | 0 |
| 1737064800 | 1977.6397 | 15.44 | 0.79 | 1974.4212 | 1979.2667 | 1967.3803 | 0 |
| 1736978400 | 1962.1999 | 42.18 | 2.20 | 1925.7681 | 1963.9047 | 1925.4199 | 0 |
| 1736892000 | 1920.0219 | 6.5 | 0.34 | 1931.6735 | 1933.3415 | 1916.993 | 0 |
| 1736805600 | 1913.5258 | -11.45 | -0.59 | 1916.2226 | 1919.8889 | 1901.1639 | 0 |
| 1736546400 | 1924.9756 | -14.36 | -0.74 | 1941.8488 | 1948.3925 | 1922.9744 | 0 |
| 1736373600 | 1939.334 | -6.28 | -0.32 | 1949.7415 | 1956.3479 | 1929.3658 | 0 |
| 1736287200 | 1945.6139 | 14.77 | 0.77 | 1945.4092 | 1962.6418 | 1936.9924 | 0 |
| 1736200800 | 1930.8402 | 0 | 0.00 | 1930.8402 | 1930.8402 | 1930.8402 | 0 |
| 1735941600 | 1930.8402 | -1.39 | -0.07 | 1931.5663 | 1939.0391 | 1926.4885 | 0 |
| 1735855200 | 1932.2299 | 22.55 | 1.18 | 1924.7869 | 1932.2414 | 1913.1438 | 0 |
| 1735682400 | 1909.6786 | 0 | 0.00 | 1909.6786 | 1909.6786 | 1909.6786 | 0 |
| 1735596000 | 1909.6786 | -6.01 | -0.31 | 1909.7382 | 1918.1761 | 1899.1381 | 0 |
| 1735336800 | 1915.6871 | 16.68 | 0.88 | 1904.5581 | 1918.5629 | 1904.5581 | 0 |
| 1735250400 | 1899.0108 | 0 | 0.00 | 1899.0108 | 1899.0108 | 1899.0108 | 0 |
| 1735077600 | 1899.0108 | 0 | 0.00 | 1899.0108 | 1899.0108 | 1899.0108 | 0 |
| 1734991200 | 1899.0108 | -3.62 | -0.19 | 1895.2985 | 1903.8802 | 1891.0323 | 0 |
| 1734732000 | 1902.627 | -0.43 | -0.02 | 1889.2675 | 1904.2142 | 1871.1918 | 0 |
| 1734645600 | 1903.0578 | -48.28 | -2.47 | 1921.2177 | 1929.7408 | 1898.8427 | 0 |
| 1734559200 | 1951.3349 | 5.75 | 0.30 | 1945.9973 | 1960.2993 | 1943.32 | 0 |
| 1734472800 | 1945.5876 | -7.49 | -0.38 | 1946.5284 | 1951.669 | 1941.5517 | 0 |
| 1734386400 | 1953.0789 | -7.47 | -0.38 | 1957.0252 | 1959.4176 | 1948.4521 | 0 |
| 1734127200 | 1960.5481 | -12.63 | -0.64 | 1974.8796 | 1980.7834 | 1957.8181 | 0 |
| 1734040800 | 1973.1739 | -12.36 | -0.62 | 1985.1232 | 1987.2804 | 1970.1937 | 0 |
| 1733954400 | 1985.5355 | -2.4 | -0.12 | 1986.5402 | 1991.8949 | 1980.6794 | 0 |
| 1733868000 | 1987.9369 | -15.06 | -0.75 | 1996.6313 | 1998.5025 | 1987.4241 | 0 |
| 1733781600 | 2002.9988 | 0.4 | 0.02 | 2009.885 | 2012.6086 | 1999.4032 | 0 |
| 1733522400 | 2002.5968 | 10.34 | 0.52 | 1991.1981 | 2003.861 | 1991.0125 | 0 |
| 1733436000 | 1992.2564 | 2.57 | 0.13 | 1990.6352 | 1995.4394 | 1988.3167 | 0 |
| 1733349600 | 1989.6854 | 16.77 | 0.85 | 1982.2494 | 1992.5133 | 1981.7231 | 0 |
| 1733263200 | 1972.9181 | 15.2 | 0.78 | 1961.7979 | 1979.2785 | 1961.2205 | 0 |
| 1733176800 | 1957.7224 | 22.92 | 1.18 | 1929.8704 | 1965.3394 | 1929.3512 | 0 |
| 1732917600 | 1934.8039 | 14.52 | 0.76 | 1928.1958 | 1935.7802 | 1919.9454 | 0 |
| 1732744800 | 1920.2874 | 5.09 | 0.27 | 1915.6664 | 1922.1442 | 1908.5321 | 0 |
| 1732658400 | 1915.2008 | -13.94 | -0.72 | 1914.2089 | 1922.8644 | 1910.1721 | 0 |
| 1732572000 | 1929.1455 | 5.75 | 0.30 | 1936.1556 | 1936.2802 | 1921.6865 | 0 |
| 1732312800 | 1923.3992 | 17.93 | 0.94 | 1913.9699 | 1927.195 | 1899.5391 | 0 |
| 1732226400 | 1905.4732 | 7.9 | 0.42 | 1892.29 | 1906.659 | 1881.9887 | 0 |
| 1732140000 | 1897.5725 | -9.07 | -0.48 | 1919.5267 | 1922.7924 | 1896.7652 | 0 |
| 1732053600 | 1906.6451 | -11.22 | -0.59 | 1921.1234 | 1923.7362 | 1883.0414 | 0 |
| 1731967200 | 1917.8696 | -6.42 | -0.33 | 1925.2352 | 1929.5269 | 1907.8122 | 0 |
| 1731708000 | 1924.2913 | -21.55 | -1.11 | 1927.9025 | 1943.0114 | 1921.8358 | 0 |
| 1731621600 | 1945.8365 | 15.25 | 0.79 | 1934.704 | 1949.1032 | 1928.2585 | 0 |
| 1731535200 | 1930.5867 | -6.91 | -0.36 | 1934.8875 | 1940.8613 | 1917.1488 | 0 |
| 1731448800 | 1937.5007 | -47.5 | -2.39 | 1964.5034 | 1967.9648 | 1934.2511 | 0 |
| 1731362400 | 1985.0031 | 13.67 | 0.69 | 1987.092 | 1994.4114 | 1984.2849 | 0 |
| 1731103200 | 1971.33 | -14.69 | -0.74 | 1976.763 | 1983.4906 | 1961.5033 | 0 |
| 1731016800 | 1986.0192 | 30.96 | 1.58 | 1965.3655 | 1993.8404 | 1964.9864 | 0 |
| 1730930400 | 1955.0576 | -17.85 | -0.90 | 2000.7887 | 2012.2775 | 1954.9934 | 0 |
| 1730844000 | 1972.9047 | -0.56 | -0.03 | 1966.4291 | 1977.2539 | 1960.7126 | 0 |
| 1730757600 | 1973.4678 | 11.52 | 0.59 | 1973.4483 | 1980.3171 | 1969.299 | 0 |
| 1730494800 | 1961.9444 | 7.31 | 0.37 | 1957.4725 | 1967.9694 | 1957.4725 | 0 |
| 1730408400 | 1954.6356 | -23.28 | -1.18 | 1961.9471 | 1967.4564 | 1949.6366 | 0 |
| 1730322000 | 1977.9169 | -24.69 | -1.23 | 1999.1031 | 2002.574 | 1976.5306 | 0 |
| 1730235600 | 2002.6073 | -10.65 | -0.53 | 2019.1661 | 2024.7942 | 2002.5974 | 0 |
| 1730149200 | 2013.2599 | 24.75 | 1.24 | 1996.1035 | 2016.6919 | 1992.1738 | 0 |
| 1729890000 | 1988.5092 | 15.18 | 0.77 | 1974.893 | 1994.669 | 1973.1071 | 0 |
| 1729803600 | 1973.3252 | -5.48 | -0.28 | 1980.0489 | 1990.3413 | 1972.7725 | 0 |
| 1729717200 | 1978.8093 | 6.14 | 0.31 | 1979.2112 | 1985.789 | 1966.541 | 0 |
| 1729630800 | 1972.6732 | -8.57 | -0.43 | 1978.6325 | 1978.6325 | 1955.301 | 0 |
| 1729544400 | 1981.2481 | -16.15 | -0.81 | 1995.3943 | 2001.6816 | 1978.3954 | 0 |
