Hot Features
프리미엄
OMX Stockholm All Share Cap GI (OMXSCAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 464.44436 | -11.23 | -2.36 | 468.51927 | 470.56545 | 463.64375 | 0 |
| 1734559200 | 475.67573 | 1.77 | 0.37 | 474.16982 | 477.63711 | 473.55566 | 0 |
| 1734472800 | 473.90409 | -2.45 | -0.51 | 474.79209 | 475.64001 | 473.42065 | 0 |
| 1734386400 | 476.35059 | -1.91 | -0.40 | 477.31559 | 477.84662 | 475.1963 | 0 |
| 1734127200 | 478.26118 | -2.72 | -0.56 | 481.84525 | 483.15613 | 477.75083 | 0 |
| 1734040800 | 480.97777 | -2.96 | -0.61 | 483.84293 | 484.08138 | 480.31438 | 0 |
| 1733954400 | 483.93505 | -0.64 | -0.13 | 484.04688 | 485.48274 | 482.6267 | 0 |
| 1733868000 | 484.57733 | -3.22 | -0.66 | 486.40349 | 487.00106 | 484.22955 | 0 |
| 1733781600 | 487.80159 | -0.29 | -0.06 | 489.73429 | 490.25336 | 487.04155 | 0 |
| 1733522400 | 488.09551 | 2.56 | 0.53 | 485.37146 | 488.29898 | 485.37146 | 0 |
| 1733436000 | 485.53808 | 0.38 | 0.08 | 485.42336 | 486.52482 | 484.62406 | 0 |
| 1733349600 | 485.15964 | 4.46 | 0.93 | 482.93569 | 485.68027 | 482.93206 | 0 |
| 1733263200 | 480.70238 | 3.29 | 0.69 | 478.18294 | 481.93681 | 478.18294 | 0 |
| 1733176800 | 477.41722 | 5.22 | 1.11 | 470.93683 | 478.8613 | 470.80467 | 0 |
| 1732917600 | 472.19749 | 4.38 | 0.94 | 469.94455 | 472.22021 | 468.11256 | 0 |
| 1732744800 | 467.81897 | 1.69 | 0.36 | 466.7198 | 468.16589 | 465.01541 | 0 |
| 1732658400 | 466.13014 | -3.56 | -0.76 | 466.30081 | 468.00272 | 464.98433 | 0 |
| 1732572000 | 469.69081 | 1.88 | 0.40 | 471.27275 | 471.27275 | 468.16288 | 0 |
| 1732312800 | 467.8073 | 4.74 | 1.02 | 465.292 | 468.67563 | 462.07627 | 0 |
| 1732226400 | 463.06677 | 2.06 | 0.45 | 459.95836 | 463.28303 | 457.58357 | 0 |
| 1732140000 | 461.00513 | -2.48 | -0.53 | 466.58698 | 467.33022 | 460.92608 | 0 |
| 1732053600 | 463.48124 | -2.67 | -0.57 | 467.16004 | 467.73487 | 457.96287 | 0 |
| 1731967200 | 466.15092 | -1.89 | -0.40 | 468.06835 | 469.13195 | 464.06902 | 0 |
| 1731708000 | 468.04146 | -5.73 | -1.21 | 469.60826 | 472.69549 | 467.54376 | 0 |
| 1731621600 | 473.76958 | 3.53 | 0.75 | 471.18927 | 474.292 | 469.9282 | 0 |
| 1731535200 | 470.23974 | -1.84 | -0.39 | 471.31287 | 472.93159 | 467.11022 | 0 |
| 1731448800 | 472.0825 | -11.39 | -2.36 | 478.61375 | 479.30632 | 471.5366 | 0 |
| 1731362400 | 483.4691 | 3.39 | 0.71 | 483.87002 | 485.87353 | 483.41104 | 0 |
| 1731103200 | 480.07883 | -2.81 | -0.58 | 480.93445 | 482.57134 | 477.72544 | 0 |
| 1731016800 | 482.8868 | 7.77 | 1.63 | 477.84909 | 484.69686 | 477.84909 | 0 |
| 1730930400 | 475.12089 | -4.36 | -0.91 | 486.05767 | 488.70242 | 475.12089 | 0 |
| 1730844000 | 479.4763 | -0.09 | -0.02 | 477.89574 | 480.52261 | 476.70088 | 0 |
| 1730757600 | 479.5646 | 2.67 | 0.56 | 479.41756 | 481.31019 | 478.53342 | 0 |
| 1730494800 | 476.89159 | 1.61 | 0.34 | 476.02049 | 478.3998 | 476.02049 | 0 |
| 1730408400 | 475.28156 | -5.46 | -1.14 | 477.15801 | 478.25825 | 474.21476 | 0 |
| 1730322000 | 480.74374 | -5.69 | -1.17 | 485.60388 | 486.5235 | 480.69004 | 0 |
| 1730235600 | 486.43458 | -2.61 | -0.53 | 490.68122 | 491.52582 | 486.43458 | 0 |
| 1730149200 | 489.04478 | 5.68 | 1.18 | 485.41923 | 489.90479 | 484.29377 | 0 |
| 1729890000 | 483.36514 | 3.46 | 0.72 | 479.79465 | 484.74775 | 479.48205 | 0 |
| 1729803600 | 479.90227 | -1.12 | -0.23 | 481.73183 | 483.79518 | 479.90227 | 0 |
| 1729717200 | 481.02299 | 0.56 | 0.12 | 481.67843 | 483.13334 | 478.77468 | 0 |
| 1729630800 | 480.46778 | -1.82 | -0.38 | 481.48909 | 481.48909 | 475.9986 | 0 |
| 1729544400 | 482.28794 | -4.1 | -0.84 | 485.86776 | 487.29744 | 481.763 | 0 |
| 1729285200 | 486.38975 | 1.99 | 0.41 | 483.10772 | 487.06891 | 482.69351 | 0 |
| 1729198800 | 484.3988 | 0.48 | 0.10 | 485.96271 | 486.29602 | 483.86171 | 0 |
| 1729112400 | 483.91674 | -0.59 | -0.12 | 481.95723 | 484.68122 | 481.50768 | 0 |
| 1729026000 | 484.50325 | -2.48 | -0.51 | 490.1956 | 490.49078 | 483.97755 | 0 |
| 1728939600 | 486.97898 | 1.09 | 0.22 | 485.8596 | 486.97898 | 483.08395 | 0 |
| 1728680400 | 485.88768 | 3.99 | 0.83 | 482.30238 | 486.5414 | 481.6584 | 0 |
| 1728594000 | 481.89516 | -5.39 | -1.11 | 486.29094 | 486.29094 | 479.42104 | 0 |
| 1728507600 | 487.28842 | 1.8 | 0.37 | 484.38774 | 487.6862 | 484.38774 | 0 |
| 1728421200 | 485.48835 | -2.66 | -0.54 | 484.91858 | 487.30051 | 483.57668 | 0 |
| 1728334800 | 488.14553 | -1.96 | -0.40 | 488.25682 | 488.99054 | 485.60414 | 0 |
| 1728075600 | 490.10056 | 2.1 | 0.43 | 488.67121 | 492.14377 | 487.90327 | 0 |
| 1727989200 | 488.00286 | -4.35 | -0.88 | 491.75327 | 491.8605 | 487.15187 | 0 |
| 1727902800 | 492.34987 | 0.57 | 0.12 | 491.78468 | 492.40578 | 489.30555 | 0 |
| 1727816400 | 491.77741 | -3.32 | -0.67 | 495.66188 | 497.78705 | 490.60526 | 0 |
| 1727730000 | 495.10058 | -1.65 | -0.33 | 498.14311 | 498.31711 | 493.32976 | 0 |
| 1727470800 | 496.75377 | -0.24 | -0.05 | 497.43468 | 497.62732 | 494.92368 | 0 |
| 1727384400 | 496.9894 | 6.72 | 1.37 | 494.73895 | 498.48203 | 493.27516 | 0 |
| 1727298000 | 490.26512 | 3.3 | 0.68 | 488.65261 | 490.73855 | 488.50553 | 0 |
| 1727211600 | 486.96278 | -1.26 | -0.26 | 491.00062 | 491.00062 | 484.75544 | 0 |
| 1727125200 | 488.22702 | 1.12 | 0.23 | 484.44361 | 489.70024 | 484.41015 | 0 |
| 1726866000 | 487.10812 | -1.85 | -0.38 | 487.83875 | 489.91979 | 486.11759 | 0 |
