Hot Features
프리미엄
OMX Sweden Small Cap 30 ESG Responsible Net Index (OMXSS30ESGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 974.72672 | 1.49 | 0.15 | 975.09374 | 979.69126 | 972.62812 | 0 |
| 1739484000 | 973.23686 | 18.98 | 1.99 | 965.96952 | 973.23686 | 962.30943 | 0 |
| 1739397600 | 954.25483 | -2.41 | -0.25 | 958.73575 | 962.24475 | 948.99234 | 0 |
| 1739311200 | 956.66247 | -4.92 | -0.51 | 961.00804 | 963.3939 | 955.35965 | 0 |
| 1739224800 | 961.58251 | 9.57 | 1.01 | 958.00676 | 962.68457 | 956.63806 | 0 |
| 1738965600 | 952.00988 | -9.03 | -0.94 | 963.10896 | 964.0405 | 950.77838 | 0 |
| 1738879200 | 961.04407 | 13.59 | 1.43 | 949.70222 | 963.27572 | 947.97437 | 0 |
| 1738792800 | 947.45636 | 5.84 | 0.62 | 942.57644 | 948.73221 | 937.14305 | 0 |
| 1738706400 | 941.6114 | 4.22 | 0.45 | 916.9257 | 942.59554 | 912.85248 | 0 |
| 1738620000 | 937.38985 | -8.88 | -0.94 | 923.66802 | 938.55098 | 921.16938 | 0 |
| 1738360800 | 946.27215 | -7.52 | -0.79 | 947.30695 | 950.11438 | 943.81479 | 0 |
| 1738274400 | 953.79302 | 12.37 | 1.31 | 947.12576 | 954.1714 | 945.05768 | 0 |
| 1738188000 | 941.41987 | 9.04 | 0.97 | 937.42927 | 941.98609 | 935.03986 | 0 |
| 1738101600 | 932.38066 | 7.3 | 0.79 | 928.35966 | 937.06653 | 927.45492 | 0 |
| 1738015200 | 925.07809 | -2.08 | -0.22 | 918.50273 | 926.55886 | 916.21542 | 0 |
| 1737756000 | 927.15661 | 0.8 | 0.09 | 934.83983 | 935.87355 | 923.35096 | 0 |
| 1737669600 | 926.35412 | 5.38 | 0.58 | 920.78741 | 926.35412 | 916.96287 | 0 |
| 1737583200 | 920.97856 | 2.88 | 0.31 | 920.83244 | 928.30294 | 918.87779 | 0 |
| 1737496800 | 918.10096 | 13.45 | 1.49 | 906.70825 | 918.10096 | 906.68904 | 0 |
| 1737151200 | 904.65088 | 5.99 | 0.67 | 901.53564 | 907.99494 | 901.27287 | 0 |
| 1737064800 | 898.65929 | 10.61 | 1.19 | 894.46648 | 899.4736 | 890.48927 | 0 |
| 1736978400 | 888.04812 | 20.9 | 2.41 | 873.21204 | 888.52975 | 870.81798 | 0 |
| 1736892000 | 867.14783 | 2.3 | 0.27 | 872.5839 | 874.06146 | 864.99194 | 0 |
| 1736805600 | 864.84382 | 0.23 | 0.03 | 867.17432 | 868.43436 | 859.16134 | 0 |
| 1736546400 | 864.61407 | -13.83 | -1.57 | 870.40453 | 874.91512 | 864.41975 | 0 |
| 1736373600 | 878.44903 | -9.81 | -1.10 | 890.36824 | 892.34532 | 876.44042 | 0 |
| 1736287200 | 888.26231 | -5.74 | -0.64 | 896.54976 | 903.83019 | 885.78362 | 0 |
| 1736200800 | 893.99793 | 0 | 0.00 | 893.99793 | 893.99793 | 893.99793 | 0 |
| 1735941600 | 893.99793 | -3.44 | -0.38 | 894.65032 | 898.85067 | 892.06677 | 0 |
| 1735855200 | 897.43412 | 14.84 | 1.68 | 892.41057 | 897.43412 | 888.47736 | 0 |
| 1735682400 | 882.59405 | 0 | 0.00 | 882.59405 | 882.59405 | 882.59405 | 0 |
| 1735596000 | 882.59405 | -3.27 | -0.37 | 883.27853 | 886.01757 | 878.18698 | 0 |
| 1735336800 | 885.86814 | 8.51 | 0.97 | 881.12123 | 889.14147 | 881.11405 | 0 |
| 1735250400 | 877.35673 | 0 | 0.00 | 877.35673 | 877.35673 | 877.35673 | 0 |
| 1735077600 | 877.35673 | 0 | 0.00 | 877.35673 | 877.35673 | 877.35673 | 0 |
| 1734991200 | 877.35673 | 0.35 | 0.04 | 872.32431 | 880.06467 | 870.59183 | 0 |
| 1734732000 | 877.01087 | 1.92 | 0.22 | 870.27508 | 878.08145 | 860.83569 | 0 |
| 1734645600 | 875.0948 | -23.97 | -2.67 | 885.68856 | 891.76113 | 874.15415 | 0 |
| 1734559200 | 899.06137 | 7.91 | 0.89 | 892.30932 | 902.7013 | 890.99516 | 0 |
| 1734472800 | 891.1468 | -5.01 | -0.56 | 893.89374 | 894.03633 | 888.38194 | 0 |
| 1734386400 | 896.15869 | -1.81 | -0.20 | 896.07572 | 896.90981 | 891.16461 | 0 |
| 1734127200 | 897.96576 | -2.53 | -0.28 | 905.80299 | 907.59386 | 897.47091 | 0 |
| 1734040800 | 900.4944 | -7.88 | -0.87 | 909.38521 | 909.65145 | 900.28102 | 0 |
| 1733954400 | 908.37171 | 1.34 | 0.15 | 902.98092 | 912.97759 | 901.51479 | 0 |
| 1733868000 | 907.03405 | -3.03 | -0.33 | 905.50585 | 909.94538 | 901.40901 | 0 |
| 1733781600 | 910.0649 | 2.43 | 0.27 | 910.14141 | 913.41266 | 908.13105 | 0 |
| 1733522400 | 907.63438 | 9.68 | 1.08 | 898.76468 | 907.77679 | 898.76468 | 0 |
| 1733436000 | 897.95425 | -6.4 | -0.71 | 903.01433 | 905.69365 | 897.13139 | 0 |
| 1733349600 | 904.35642 | 15.11 | 1.70 | 893.27921 | 906.76399 | 892.94466 | 0 |
| 1733263200 | 889.24921 | 1.35 | 0.15 | 883.8803 | 891.00898 | 883.77 | 0 |
| 1733176800 | 887.89958 | 7.19 | 0.82 | 877.71026 | 889.40957 | 875.80444 | 0 |
| 1732917600 | 880.71323 | 9.05 | 1.04 | 875.41627 | 881.03392 | 872.99488 | 0 |
| 1732744800 | 871.66105 | 7.08 | 0.82 | 868.29074 | 871.66105 | 862.80663 | 0 |
| 1732658400 | 864.58499 | -9.57 | -1.09 | 868.06889 | 870.68878 | 862.49656 | 0 |
| 1732572000 | 874.15073 | 9.38 | 1.08 | 873.7604 | 875.95756 | 866.79691 | 0 |
| 1732312800 | 864.77399 | 14.63 | 1.72 | 855.96861 | 867.72898 | 851.95648 | 0 |
| 1732226400 | 850.14404 | -1.51 | -0.18 | 849.7728 | 850.70881 | 843.02264 | 0 |
| 1732140000 | 851.65516 | -7.35 | -0.86 | 864.94846 | 867.38373 | 850.28195 | 0 |
| 1732053600 | 859.00676 | -5.51 | -0.64 | 870.10943 | 872.27217 | 849.51572 | 0 |
| 1731967200 | 864.51543 | -10.05 | -1.15 | 872.74475 | 875.68838 | 861.74769 | 0 |
