Hot Features
프리미엄
OMX Sweden Small Cap 30 ESG Responsible Index (OMXSS30ESG)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 914.52472 | 7.16 | 0.79 | 910.58073 | 919.12085 | 909.69331 | 0 |
| 1738015200 | 907.362 | -2.04 | -0.22 | 900.91256 | 908.81442 | 898.66906 | 0 |
| 1737756000 | 909.40072 | 0.79 | 0.09 | 916.9368 | 917.95072 | 905.66795 | 0 |
| 1737669600 | 908.6136 | 5.27 | 0.58 | 903.15349 | 908.6136 | 899.40219 | 0 |
| 1737583200 | 903.34098 | 2.82 | 0.31 | 903.19766 | 910.5251 | 901.28045 | 0 |
| 1737496800 | 900.51849 | 13.19 | 1.49 | 889.34396 | 900.51849 | 889.32512 | 0 |
| 1737151200 | 887.32599 | 5.88 | 0.67 | 884.27041 | 890.60601 | 884.01267 | 0 |
| 1737064800 | 881.44915 | 10.41 | 1.19 | 877.33663 | 882.24786 | 873.43559 | 0 |
| 1736978400 | 871.04119 | 20.5 | 2.41 | 856.48923 | 871.51359 | 854.14102 | 0 |
| 1736892000 | 850.54116 | 2.26 | 0.27 | 855.87312 | 857.32239 | 848.42656 | 0 |
| 1736805600 | 848.28127 | 0.23 | 0.03 | 850.56714 | 851.80305 | 842.70762 | 0 |
| 1736546400 | 848.05592 | -13.57 | -1.57 | 853.73549 | 858.1597 | 847.86532 | 0 |
| 1736373600 | 861.62594 | -9.63 | -1.10 | 873.31687 | 875.2561 | 859.65579 | 0 |
| 1736287200 | 871.25128 | -5.7 | -0.65 | 879.38068 | 886.52227 | 868.81986 | 0 |
| 1736200800 | 876.9489 | 0 | 0.00 | 876.9489 | 876.9489 | 876.9489 | 0 |
| 1735941600 | 876.9489 | -3.37 | -0.38 | 877.58885 | 881.70909 | 875.05456 | 0 |
| 1735855200 | 880.31956 | 14.56 | 1.68 | 875.39181 | 880.31956 | 871.53361 | 0 |
| 1735682400 | 865.76249 | 0 | 0.00 | 865.76249 | 865.76249 | 865.76249 | 0 |
| 1735596000 | 865.76249 | -3.21 | -0.37 | 866.43393 | 869.12072 | 861.43947 | 0 |
| 1735336800 | 868.97415 | 8.35 | 0.97 | 864.31777 | 872.18506 | 864.31072 | 0 |
| 1735250400 | 860.62505 | 0 | 0.00 | 860.62505 | 860.62505 | 860.62505 | 0 |
| 1735077600 | 860.62505 | 0 | 0.00 | 860.62505 | 860.62505 | 860.62505 | 0 |
| 1734991200 | 860.62505 | 0.34 | 0.04 | 855.6886 | 863.28135 | 853.98916 | 0 |
| 1734732000 | 860.28579 | 1.88 | 0.22 | 853.67846 | 861.33596 | 844.41908 | 0 |
| 1734645600 | 858.40626 | -23.51 | -2.67 | 868.79799 | 874.75475 | 857.48355 | 0 |
| 1734559200 | 881.91577 | 7.76 | 0.89 | 875.29249 | 885.48629 | 874.0034 | 0 |
| 1734472800 | 874.15215 | -4.92 | -0.56 | 876.8467 | 876.98656 | 871.44001 | 0 |
| 1734386400 | 879.06846 | -1.77 | -0.20 | 878.98706 | 879.80525 | 874.16961 | 0 |
| 1734127200 | 880.84106 | -2.48 | -0.28 | 888.52883 | 890.28555 | 880.35564 | 0 |
| 1734040800 | 883.32147 | -7.73 | -0.87 | 892.04273 | 892.30389 | 883.11217 | 0 |
| 1733954400 | 891.04856 | 1.31 | 0.15 | 885.76057 | 895.56661 | 884.3224 | 0 |
| 1733868000 | 889.73641 | -2.97 | -0.33 | 888.23736 | 892.59222 | 884.21864 | 0 |
| 1733781600 | 892.70946 | 2.38 | 0.27 | 892.78451 | 895.99338 | 890.81249 | 0 |
| 1733522400 | 890.32529 | 9.5 | 1.08 | 881.62474 | 890.46499 | 881.62474 | 0 |
| 1733436000 | 880.82977 | -6.28 | -0.71 | 885.79335 | 888.42158 | 880.0226 | 0 |
| 1733349600 | 887.10985 | 14.82 | 1.70 | 876.24388 | 889.4715 | 875.91571 | 0 |
| 1733263200 | 872.29074 | 1.32 | 0.15 | 867.02422 | 874.01695 | 866.91603 | 0 |
| 1733176800 | 870.96685 | 7.05 | 0.82 | 860.97184 | 872.44804 | 859.10237 | 0 |
| 1732917600 | 863.91754 | 8.78 | 1.03 | 858.72099 | 864.23216 | 856.34549 | 0 |
| 1732744800 | 855.13857 | 6.94 | 0.82 | 851.83214 | 855.13857 | 846.45198 | 0 |
| 1732658400 | 848.19664 | -9.38 | -1.09 | 851.6145 | 854.18473 | 846.1478 | 0 |
| 1732572000 | 857.58106 | 9.2 | 1.08 | 857.19812 | 859.35364 | 850.36663 | 0 |
| 1732312800 | 848.38205 | 14.35 | 1.72 | 839.74358 | 851.28103 | 835.8075 | 0 |
| 1732226400 | 834.02942 | -1.48 | -0.18 | 833.66521 | 834.58349 | 827.04301 | 0 |
| 1732140000 | 835.51189 | -7.21 | -0.86 | 848.55322 | 850.94233 | 834.16472 | 0 |
| 1732053600 | 842.72415 | -5.4 | -0.64 | 853.61636 | 855.7381 | 833.41301 | 0 |
| 1731967200 | 848.12839 | -9.86 | -1.15 | 856.20172 | 859.08956 | 845.41312 | 0 |
| 1731708000 | 857.98482 | -13.27 | -1.52 | 863.38788 | 870.00075 | 857.62699 | 0 |
| 1731621600 | 871.25918 | 7.9 | 0.92 | 865.33195 | 872.23536 | 862.67255 | 0 |
| 1731535200 | 863.35441 | -4.21 | -0.49 | 867.24499 | 868.64753 | 856.78058 | 0 |
| 1731448800 | 867.56353 | -19.38 | -2.19 | 877.07987 | 878.80361 | 866.8498 | 0 |
| 1731362400 | 886.94498 | 3.8 | 0.43 | 891.961 | 895.45638 | 886.9128 | 0 |
| 1731103200 | 883.14868 | -1.61 | -0.18 | 881.73211 | 885.14645 | 878.48406 | 0 |
| 1731016800 | 884.7616 | 15.95 | 1.84 | 877.712 | 888.83372 | 876.8773 | 0 |
| 1730930400 | 868.81234 | -14.07 | -1.59 | 890.00779 | 894.3036 | 868.81234 | 0 |
| 1730844000 | 882.87996 | 0.66 | 0.07 | 880.97807 | 887.02677 | 879.23039 | 0 |
| 1730757600 | 882.22075 | 10.52 | 1.21 | 875.75097 | 883.31564 | 875.59353 | 0 |
| 1730494800 | 871.7017 | 3.13 | 0.36 | 869.91902 | 876.48184 | 869.79852 | 0 |
| 1730408400 | 868.57472 | -6.3 | -0.72 | 868.42958 | 874.95465 | 865.33827 | 0 |
| 1730322000 | 874.87774 | -12.09 | -1.36 | 885.54307 | 888.41903 | 874.87774 | 0 |
| 1730235600 | 886.96291 | -4.13 | -0.46 | 893.09622 | 895.61212 | 885.26845 | 0 |
