Hot Features
프리미엄
OMX Stockholm Large Cap GI (OMXSLCGI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 | 501.41088 | 5 | 1.01 | 498.80527 | 502.39223 | 495.23152 | 0 |
| 1732226400 | 496.40807 | 2.23 | 0.45 | 492.88116 | 496.66965 | 490.35692 | 0 |
| 1732140000 | 494.18188 | -2.71 | -0.54 | 500.17153 | 500.9962 | 494.11682 | 0 |
| 1732053600 | 496.88839 | -2.78 | -0.56 | 500.73535 | 501.39411 | 490.87684 | 0 |
| 1731967200 | 499.66606 | -1.82 | -0.36 | 501.64932 | 502.83247 | 497.20731 | 0 |
| 1731708000 | 501.48231 | -6.11 | -1.20 | 503.05144 | 506.49556 | 500.90752 | 0 |
| 1731621600 | 507.59608 | 3.9 | 0.77 | 504.69622 | 508.20936 | 503.3091 | 0 |
| 1731535200 | 503.69519 | -1.99 | -0.39 | 505.00308 | 506.58207 | 500.19293 | 0 |
| 1731448800 | 505.68981 | -12.52 | -2.42 | 512.85857 | 513.68065 | 505.03985 | 0 |
| 1731362400 | 518.21387 | 3.79 | 0.74 | 518.55916 | 520.81146 | 518.12237 | 0 |
| 1731103200 | 514.42881 | -3.47 | -0.67 | 515.6027 | 517.40671 | 511.95631 | 0 |
| 1731016800 | 517.89831 | 8.48 | 1.66 | 512.50239 | 519.93364 | 512.50239 | 0 |
| 1730930400 | 509.4207 | -4.7 | -0.92 | 521.40193 | 524.37381 | 509.4207 | 0 |
| 1730844000 | 514.12563 | 0.05 | 0.01 | 512.31402 | 515.1647 | 510.98007 | 0 |
| 1730757600 | 514.07095 | 3.09 | 0.61 | 513.98248 | 515.82895 | 512.90931 | 0 |
| 1730494800 | 510.97923 | 1.89 | 0.37 | 509.97568 | 512.6459 | 509.97568 | 0 |
| 1730408400 | 509.08457 | -6.12 | -1.19 | 511.11787 | 512.37226 | 507.88652 | 0 |
| 1730322000 | 515.2034 | -6.23 | -1.20 | 520.49963 | 521.49965 | 515.05471 | 0 |
| 1730235600 | 521.43559 | -2.96 | -0.57 | 526.18556 | 527.0401 | 521.43559 | 0 |
| 1730149200 | 524.39851 | 6.2 | 1.20 | 520.49018 | 525.399 | 519.13441 | 0 |
| 1729890000 | 518.20018 | 3.86 | 0.75 | 514.25561 | 519.56822 | 513.91936 | 0 |
| 1729803600 | 514.34406 | -1.43 | -0.28 | 516.02914 | 518.58915 | 514.34406 | 0 |
| 1729717200 | 515.76915 | 0.92 | 0.18 | 516.321 | 517.93447 | 513.06092 | 0 |
| 1729630800 | 514.84586 | -2 | -0.39 | 516.0025 | 516.0025 | 510.08012 | 0 |
| 1729544400 | 516.842 | -4.4 | -0.84 | 520.66462 | 522.18496 | 516.22648 | 0 |
| 1729285200 | 521.24512 | 2.15 | 0.41 | 517.64223 | 522.017 | 517.16247 | 0 |
| 1729198800 | 519.09607 | 0.48 | 0.09 | 520.86949 | 521.23868 | 518.49841 | 0 |
| 1729112400 | 518.61765 | -0.56 | -0.11 | 516.38802 | 519.44246 | 515.86965 | 0 |
| 1729026000 | 519.17751 | -3 | -0.58 | 525.70816 | 526.00782 | 518.7034 | 0 |
| 1728939600 | 522.18059 | 1.29 | 0.25 | 520.85436 | 522.18059 | 517.83209 | 0 |
| 1728680400 | 520.8871 | 4.2 | 0.81 | 516.9874 | 521.63066 | 516.27437 | 0 |
| 1728594000 | 516.69152 | -5.82 | -1.11 | 521.39849 | 521.39849 | 513.90772 | 0 |
| 1728507600 | 522.5149 | 1.87 | 0.36 | 519.40317 | 522.98617 | 519.40317 | 0 |
| 1728421200 | 520.64631 | -2.98 | -0.57 | 519.93017 | 522.59948 | 518.44951 | 0 |
| 1728334800 | 523.63098 | -2.01 | -0.38 | 523.65069 | 524.5111 | 520.74285 | 0 |
| 1728075600 | 525.64284 | 2.1 | 0.40 | 524.18629 | 527.94955 | 523.25262 | 0 |
| 1727989200 | 523.54578 | -4.75 | -0.90 | 527.50469 | 527.66205 | 522.60361 | 0 |
| 1727902800 | 528.297 | 0.72 | 0.14 | 527.62593 | 528.34636 | 524.92378 | 0 |
| 1727816400 | 527.57923 | -3.56 | -0.67 | 531.45402 | 534.0703 | 526.24391 | 0 |
| 1727730000 | 531.13852 | -1.91 | -0.36 | 534.58289 | 534.62893 | 529.27563 | 0 |
| 1727470800 | 533.04664 | -0.26 | -0.05 | 533.72616 | 533.94694 | 531.06041 | 0 |
| 1727384400 | 533.30418 | 7.25 | 1.38 | 530.92949 | 534.88019 | 529.24136 | 0 |
| 1727298000 | 526.04981 | 3.47 | 0.66 | 524.32376 | 526.61118 | 524.09486 | 0 |
| 1727211600 | 522.57651 | -1.1 | -0.21 | 526.78998 | 526.78998 | 520.08947 | 0 |
| 1727125200 | 523.68107 | 1.37 | 0.26 | 519.36855 | 525.24923 | 519.34402 | 0 |
| 1726866000 | 522.308 | -1.95 | -0.37 | 523.2699 | 525.2718 | 521.17359 | 0 |
| 1726779600 | 524.25543 | 9.78 | 1.90 | 519.73073 | 525.24769 | 519.45236 | 0 |
| 1726693200 | 514.47416 | -3.44 | -0.66 | 515.03824 | 515.03824 | 513.40076 | 0 |
| 1726606800 | 517.9134 | 4.14 | 0.81 | 516.58091 | 519.11476 | 516.19971 | 0 |
| 1726520400 | 513.7773 | 0.31 | 0.06 | 513.34766 | 515.37896 | 511.85922 | 0 |
| 1726261200 | 513.4629 | 4.58 | 0.90 | 511.13459 | 513.85788 | 510.28142 | 0 |
| 1726174800 | 508.8868 | 5.61 | 1.12 | 512.78349 | 513.38161 | 506.29976 | 0 |
| 1726088400 | 503.27276 | -2.63 | -0.52 | 508.2605 | 509.25915 | 501.59098 | 0 |
| 1726002000 | 505.90156 | -1.04 | -0.21 | 508.24684 | 510.58598 | 504.34476 | 0 |
| 1725915600 | 506.94138 | 5.92 | 1.18 | 505.37217 | 507.98898 | 504.76689 | 0 |
| 1725656400 | 501.0179 | -4.13 | -0.82 | 501.43853 | 508.25095 | 500.62625 | 0 |
| 1725570000 | 505.15269 | -4.17 | -0.82 | 509.02609 | 509.50548 | 504.72593 | 0 |
| 1725483600 | 509.31918 | -6.29 | -1.22 | 510.57341 | 511.73233 | 507.69339 | 0 |
| 1725397200 | 515.60829 | -7.61 | -1.45 | 521.99981 | 523.26926 | 515.12605 | 0 |
| 1725051600 | 523.21579 | 2.27 | 0.43 | 522.1721 | 523.93391 | 522.16887 | 0 |
| 1724965200 | 520.95007 | 3.77 | 0.73 | 518.62703 | 521.46079 | 518.17589 | 0 |
| 1724878800 | 517.17904 | 1.52 | 0.30 | 515.88284 | 519.68535 | 515.25851 | 0 |
| 1724792400 | 515.65539 | -2.15 | -0.42 | 518.02578 | 518.73934 | 515.29815 | 0 |
| 1724706000 | 517.80484 | 1.18 | 0.23 | 516.21064 | 518.70354 | 515.76059 | 0 |
