Hot Features
프리미엄
OMX Stockholm Mid Cap PI (OMXSMCPI)
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 |
|---|---|---|---|---|---|---|---|
| 1734040800 | 1654.1521 | -3.22 | -0.19 | 1657.5526 | 1658.1465 | 1650.4435 | 0 |
| 1733954400 | 1657.3672 | 0.88 | 0.05 | 1653.7959 | 1659.1126 | 1649.1358 | 0 |
| 1733868000 | 1656.4839 | -2.71 | -0.16 | 1657.686 | 1660.2048 | 1648.6439 | 0 |
| 1733781600 | 1659.196 | -7.17 | -0.43 | 1668.3065 | 1668.7956 | 1659.1876 | 0 |
| 1733522400 | 1666.3643 | 10.6 | 0.64 | 1657.8952 | 1666.8237 | 1657.1711 | 0 |
| 1733436000 | 1655.7672 | -7.75 | -0.47 | 1667.8769 | 1669.4661 | 1655.7672 | 0 |
| 1733349600 | 1663.5186 | 14.43 | 0.88 | 1655.0939 | 1663.5186 | 1655.0939 | 0 |
| 1733263200 | 1649.0875 | 0.59 | 0.04 | 1652.0715 | 1655.1375 | 1646.4012 | 0 |
| 1733176800 | 1648.4958 | 13.62 | 0.83 | 1630.1504 | 1649.1862 | 1629.6143 | 0 |
| 1732917600 | 1634.8721 | 14.9 | 0.92 | 1629.3191 | 1634.8721 | 1623.3361 | 0 |
| 1732744800 | 1619.9695 | 13.22 | 0.82 | 1615.4561 | 1620.9849 | 1609.872 | 0 |
| 1732658400 | 1606.7474 | -17.3 | -1.07 | 1616.5543 | 1617.0782 | 1603.3554 | 0 |
| 1732572000 | 1624.0495 | 6.9 | 0.43 | 1630.0325 | 1630.8043 | 1618.5682 | 0 |
| 1732312800 | 1617.1463 | 20.74 | 1.30 | 1603.7394 | 1618.5781 | 1597.4601 | 0 |
| 1732226400 | 1596.4081 | 7.04 | 0.44 | 1594.1048 | 1596.4081 | 1583.8717 | 0 |
| 1732140000 | 1589.3725 | -7 | -0.44 | 1608.8717 | 1610.7795 | 1588.2096 | 0 |
| 1732053600 | 1596.3679 | -13.52 | -0.84 | 1613.4629 | 1613.7253 | 1579.0811 | 0 |
| 1731967200 | 1609.8864 | -14.87 | -0.92 | 1618.8753 | 1621.0202 | 1609.5525 | 0 |
| 1731708000 | 1624.7564 | -22.93 | -1.39 | 1635.8831 | 1641.0836 | 1624.7564 | 0 |
| 1731621600 | 1647.6868 | 6.24 | 0.38 | 1644.8134 | 1648.9504 | 1640.8967 | 0 |
| 1731535200 | 1641.4418 | -5.31 | -0.32 | 1649.3122 | 1650.8469 | 1634.6116 | 0 |
| 1731448800 | 1646.7472 | -26.1 | -1.56 | 1662.2561 | 1662.5129 | 1646.7472 | 0 |
| 1731362400 | 1672.8501 | 5.65 | 0.34 | 1677.9406 | 1683.9249 | 1672.8501 | 0 |
| 1731103200 | 1667.2038 | 10.85 | 0.66 | 1658.0042 | 1668.0812 | 1656.4267 | 0 |
| 1731016800 | 1656.3489 | 21.85 | 1.34 | 1644.0601 | 1659.8164 | 1644.0601 | 0 |
| 1730930400 | 1634.5003 | -12.54 | -0.76 | 1660.2101 | 1666.4623 | 1634.5003 | 0 |
| 1730844000 | 1647.0356 | -7 | -0.42 | 1646.5188 | 1655.0225 | 1643.8253 | 0 |
| 1730757600 | 1654.0349 | 0.05 | 0.00 | 1655.1948 | 1666.0036 | 1652.7707 | 0 |
| 1730494800 | 1653.9858 | -1.51 | -0.09 | 1654.7016 | 1662.4378 | 1653.9858 | 0 |
| 1730408400 | 1655.4939 | -6.63 | -0.40 | 1660.3648 | 1662.1307 | 1651.5048 | 0 |
| 1730322000 | 1662.1256 | -14.81 | -0.88 | 1676.3795 | 1679.1112 | 1662.1256 | 0 |
| 1730235600 | 1676.9378 | -2.26 | -0.13 | 1683.359 | 1691.1984 | 1676.5547 | 0 |
| 1730149200 | 1679.1963 | 14.93 | 0.90 | 1667.2464 | 1679.947 | 1667.2464 | 0 |
| 1729890000 | 1664.2641 | 5.05 | 0.30 | 1656.8692 | 1674.5565 | 1655.9468 | 0 |
| 1729803600 | 1659.2185 | 7.51 | 0.45 | 1656.4804 | 1670.7087 | 1655.1551 | 0 |
| 1729717200 | 1651.7068 | -11.81 | -0.71 | 1660.7139 | 1663.9203 | 1650.9799 | 0 |
| 1729630800 | 1663.5191 | -4.45 | -0.27 | 1664.1822 | 1664.1822 | 1645.694 | 0 |
| 1729544400 | 1667.9656 | -14.99 | -0.89 | 1686.1795 | 1688.2431 | 1667.9656 | 0 |
| 1729285200 | 1682.9532 | 5.86 | 0.35 | 1675.2537 | 1684.4773 | 1674.5554 | 0 |
| 1729198800 | 1677.0923 | 3.53 | 0.21 | 1678.1508 | 1682.2486 | 1672.6462 | 0 |
| 1729112400 | 1673.5579 | -6.52 | -0.39 | 1673.2585 | 1677.1092 | 1669.7969 | 0 |
| 1729026000 | 1680.0787 | 7.59 | 0.45 | 1680.7147 | 1682.9684 | 1672.8857 | 0 |
| 1728939600 | 1672.4937 | -1.59 | -0.09 | 1673.8078 | 1676.4782 | 1665.7203 | 0 |
| 1728680400 | 1674.0815 | 18.23 | 1.10 | 1663.7008 | 1674.628 | 1661.4839 | 0 |
| 1728594000 | 1655.8514 | -17.01 | -1.02 | 1671.2518 | 1671.315 | 1652.5713 | 0 |
| 1728507600 | 1672.8593 | 10.06 | 0.61 | 1661.7116 | 1672.8593 | 1661.7116 | 0 |
| 1728421200 | 1662.7958 | -3.39 | -0.20 | 1665.5981 | 1668.5948 | 1662.0628 | 0 |
| 1728334800 | 1666.1899 | -10.43 | -0.62 | 1670.453 | 1671.1711 | 1664.1174 | 0 |
| 1728075600 | 1676.6183 | 14.18 | 0.85 | 1668.1357 | 1679.1076 | 1667.2082 | 0 |
| 1727989200 | 1662.4338 | -12.08 | -0.72 | 1679.3745 | 1679.3745 | 1661.0456 | 0 |
| 1727902800 | 1674.5136 | -2.86 | -0.17 | 1674.9772 | 1676.0514 | 1668.2593 | 0 |
| 1727816400 | 1677.3769 | -12.74 | -0.75 | 1692.5063 | 1698.494 | 1675.8003 | 0 |
| 1727730000 | 1690.1167 | 0.42 | 0.02 | 1699.5778 | 1699.7561 | 1679.949 | 0 |
| 1727470800 | 1689.695 | -2.64 | -0.16 | 1694.4169 | 1695.7914 | 1683.7455 | 0 |
| 1727384400 | 1692.337 | 22.94 | 1.37 | 1681.6319 | 1699.4533 | 1680.1494 | 0 |
| 1727298000 | 1669.3994 | 14.8 | 0.89 | 1663.4803 | 1670.5588 | 1663.4803 | 0 |
| 1727211600 | 1654.596 | -15.64 | -0.94 | 1673.8104 | 1673.8104 | 1652.0307 | 0 |
| 1727125200 | 1670.2398 | -3.52 | -0.21 | 1667.3794 | 1676.3672 | 1666.3844 | 0 |
| 1726866000 | 1673.7581 | -7.35 | -0.44 | 1680.323 | 1685.5988 | 1672.532 | 0 |
| 1726779600 | 1681.1097 | 16.78 | 1.01 | 1674.2609 | 1684.4959 | 1674.2083 | 0 |
| 1726693200 | 1664.3327 | -14.36 | -0.86 | 1671.5373 | 1671.5373 | 1664.0822 | 0 |
| 1726606800 | 1678.6972 | 2.62 | 0.16 | 1680.257 | 1683.8684 | 1678.6972 | 0 |
| 1726520400 | 1676.0818 | -2.78 | -0.17 | 1677.4047 | 1679.0861 | 1673.9233 | 0 |
| 1726261200 | 1678.8623 | 15.3 | 0.92 | 1670.1927 | 1679.0322 | 1665.9798 | 0 |
