Hot Features
프리미엄
OMX Stockholm Mid Cap GI (OMXSMCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1727211600 | 879.99533 | -8.32 | -0.94 | 890.21447 | 890.21447 | 878.63099 | 0 |
| 1727125200 | 888.31547 | -1.65 | -0.19 | 886.79454 | 891.57355 | 886.26556 | 0 |
| 1726866000 | 889.96525 | -3.91 | -0.44 | 893.45595 | 896.26116 | 889.31335 | 0 |
| 1726779600 | 893.87421 | 9.02 | 1.02 | 890.233 | 895.67456 | 890.20504 | 0 |
| 1726693200 | 884.85793 | -7.64 | -0.86 | 888.68831 | 888.68831 | 884.72473 | 0 |
| 1726606800 | 892.49492 | 1.39 | 0.16 | 893.32421 | 895.24422 | 892.49492 | 0 |
| 1726520400 | 891.10449 | -1.48 | -0.17 | 891.80777 | 892.70169 | 889.95683 | 0 |
| 1726261200 | 892.58268 | 8.14 | 0.92 | 887.97342 | 892.67304 | 885.73358 | 0 |
| 1726174800 | 884.44651 | 8.71 | 0.99 | 888.9705 | 889.54854 | 880.91631 | 0 |
| 1726088400 | 875.73544 | -8.15 | -0.92 | 887.14657 | 889.40486 | 874.85663 | 0 |
| 1726002000 | 883.88753 | 5.03 | 0.57 | 884.07503 | 889.11244 | 881.73525 | 0 |
| 1725915600 | 878.86233 | 10.08 | 1.16 | 876.40801 | 880.73259 | 876.28973 | 0 |
| 1725656400 | 868.78166 | -7.09 | -0.81 | 871.32654 | 880.13268 | 868.78166 | 0 |
| 1725570000 | 875.87649 | -2.96 | -0.34 | 878.89077 | 878.99707 | 873.00069 | 0 |
| 1725483600 | 878.83761 | -2.84 | -0.32 | 879.11089 | 880.68787 | 875.22889 | 0 |
| 1725397200 | 881.67477 | -24.37 | -2.69 | 898.19347 | 898.19347 | 881.57688 | 0 |
| 1725051600 | 906.04527 | 6.72 | 0.75 | 901.7073 | 906.74251 | 901.7073 | 0 |
| 1724965200 | 899.32375 | 7.65 | 0.86 | 897.96558 | 900.27851 | 896.16691 | 0 |
| 1724878800 | 891.67035 | -0.54 | -0.06 | 892.51088 | 895.89595 | 890.55825 | 0 |
| 1724792400 | 892.21389 | -5.5 | -0.61 | 898.03539 | 898.57597 | 892.21389 | 0 |
| 1724706000 | 897.71559 | 0.25 | 0.03 | 896.49667 | 898.71747 | 894.80715 | 0 |
| 1724446800 | 897.46423 | 15.45 | 1.75 | 885.17698 | 898.2157 | 885.17698 | 0 |
| 1724360400 | 882.01139 | 3.78 | 0.43 | 880.48823 | 884.97154 | 879.96906 | 0 |
| 1724274000 | 878.22947 | -1.93 | -0.22 | 882.04997 | 883.73144 | 876.27875 | 0 |
| 1724187600 | 880.16159 | -4.33 | -0.49 | 886.88871 | 889.05503 | 880.16159 | 0 |
| 1724101200 | 884.49393 | 4.39 | 0.50 | 881.52476 | 884.89113 | 880.05582 | 0 |
| 1723842000 | 880.10572 | 1.57 | 0.18 | 880.11904 | 881.50273 | 877.50743 | 0 |
| 1723755600 | 878.53399 | 9.85 | 1.13 | 870.60937 | 878.53399 | 866.91507 | 0 |
| 1723669200 | 868.68872 | -0.59 | -0.07 | 872.3539 | 872.43974 | 866.78241 | 0 |
| 1723582800 | 869.27848 | -1.18 | -0.14 | 872.02711 | 872.02711 | 863.94954 | 0 |
| 1723496400 | 870.46179 | -1.77 | -0.20 | 877.47012 | 877.47799 | 870.16761 | 0 |
| 1723237200 | 872.2306 | 10.98 | 1.27 | 868.70307 | 877.17377 | 868.70307 | 0 |
| 1723150800 | 861.25218 | -3.92 | -0.45 | 857.42061 | 862.5357 | 852.78058 | 0 |
| 1723064400 | 865.16986 | 18.73 | 2.21 | 858.72524 | 869.04194 | 858.72524 | 0 |
| 1722978000 | 846.44482 | 5.81 | 0.69 | 856.92701 | 857.67577 | 837.37184 | 0 |
| 1722891600 | 840.63396 | -27.74 | -3.19 | 824.15731 | 844.11059 | 824.15731 | 0 |
| 1722632400 | 868.36983 | -23.09 | -2.59 | 877.394 | 880.40094 | 868.36983 | 0 |
| 1722546000 | 891.46479 | -15 | -1.65 | 908.00558 | 908.11821 | 891.46479 | 0 |
| 1722459600 | 906.46554 | -0.29 | -0.03 | 908.88987 | 910.55691 | 906.20884 | 0 |
| 1722373200 | 906.75859 | 2.35 | 0.26 | 906.05868 | 908.18028 | 905.11444 | 0 |
| 1722286800 | 904.40394 | -1.43 | -0.16 | 909.77776 | 910.5436 | 904.40394 | 0 |
| 1722027600 | 905.83582 | 8.88 | 0.99 | 899.71028 | 907.33828 | 899.71028 | 0 |
| 1721941200 | 896.96043 | -4.01 | -0.44 | 893.30551 | 897.46733 | 888.68307 | 0 |
| 1721854800 | 900.9677 | -5.28 | -0.58 | 902.135 | 903.75747 | 899.93025 | 0 |
| 1721768400 | 906.24649 | -1.74 | -0.19 | 909.52603 | 910.74764 | 904.95437 | 0 |
| 1721682000 | 907.98833 | 1.9 | 0.21 | 906.03715 | 909.74145 | 904.64646 | 0 |
| 1721422800 | 906.08887 | -8.84 | -0.97 | 914.28843 | 914.96271 | 905.60976 | 0 |
| 1721336400 | 914.92529 | -1.9 | -0.21 | 910.8622 | 918.59952 | 908.76567 | 0 |
| 1721250000 | 916.82978 | -3.2 | -0.35 | 916.64633 | 918.15843 | 913.05595 | 0 |
| 1721163600 | 920.02898 | 13.91 | 1.54 | 905.08618 | 920.02898 | 905.07208 | 0 |
| 1721077200 | 906.11498 | -5.27 | -0.58 | 907.63159 | 910.03691 | 904.81355 | 0 |
| 1720818000 | 911.38793 | 19.92 | 2.23 | 894.6306 | 911.67889 | 893.98966 | 0 |
| 1720731600 | 891.46988 | 9.86 | 1.12 | 882.03228 | 891.51954 | 881.05046 | 0 |
| 1720645200 | 881.61027 | 1.4 | 0.16 | 880.21724 | 883.83432 | 879.96033 | 0 |
| 1720558800 | 880.20675 | -2.36 | -0.27 | 883.55782 | 887.07522 | 880.20675 | 0 |
| 1720472400 | 882.57018 | 3.27 | 0.37 | 877.59344 | 884.37902 | 877.59344 | 0 |
| 1720213200 | 879.29521 | 1.34 | 0.15 | 880.30365 | 882.72728 | 878.23261 | 0 |
| 1720040400 | 877.95746 | 4.75 | 0.54 | 874.56968 | 879.0088 | 873.29002 | 0 |
| 1719954000 | 873.20272 | -4.05 | -0.46 | 875.25397 | 875.25397 | 869.45824 | 0 |
| 1719867600 | 877.25518 | 5.02 | 0.58 | 878.68794 | 878.92234 | 873.63946 | 0 |
| 1719608400 | 872.23937 | -4.3 | -0.49 | 878.4125 | 878.4125 | 871.83504 | 0 |
| 1719522000 | 876.54157 | 6.49 | 0.75 | 870.58829 | 876.62517 | 870.58829 | 0 |
| 1719435600 | 870.05186 | -1.32 | -0.15 | 873.85522 | 877.99768 | 867.67322 | 0 |
| 1719349200 | 871.36768 | -9.68 | -1.10 | 878.67404 | 878.9005 | 871.36768 | 0 |
