Hot Features
프리미엄
OMX Sweden Small Cap 30 ESG Responsible Net Index (OMXSS30ESGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 859.84969 | -4.09 | -0.47 | 861.29572 | 867.43715 | 855.88673 | 0 |
| 1743109200 | 863.94363 | -10.3 | -1.18 | 866.79154 | 869.04411 | 857.5451 | 0 |
| 1743022800 | 874.24525 | -17.27 | -1.94 | 893.49386 | 893.72369 | 873.53835 | 0 |
| 1742936400 | 891.51334 | -0.78 | -0.09 | 892.23068 | 893.1141 | 883.08679 | 0 |
| 1742850000 | 892.29451 | -3 | -0.34 | 899.38048 | 902.247 | 888.1634 | 0 |
| 1742590800 | 895.29532 | -13.08 | -1.44 | 903.7371 | 903.99115 | 890.84298 | 0 |
| 1742504400 | 908.37291 | -2.41 | -0.26 | 912.44631 | 915.19893 | 898.95097 | 0 |
| 1742418000 | 910.78301 | 2.03 | 0.22 | 906.65478 | 912.62341 | 905.73392 | 0 |
| 1742331600 | 908.74819 | 2.53 | 0.28 | 911.72117 | 914.60678 | 904.75901 | 0 |
| 1742245200 | 906.21454 | 1.42 | 0.16 | 906.32705 | 911.10762 | 904.40146 | 0 |
| 1741986000 | 904.79937 | 20.12 | 2.27 | 889.37574 | 905.09455 | 888.60159 | 0 |
| 1741899600 | 884.67469 | -1.71 | -0.19 | 883.70487 | 893.14672 | 879.01433 | 0 |
| 1741813200 | 886.38531 | 3.16 | 0.36 | 891.26132 | 898.35841 | 880.77522 | 0 |
| 1741726800 | 883.22937 | -18.65 | -2.07 | 903.68426 | 907.37527 | 883.00523 | 0 |
| 1741640400 | 901.8777 | -13.87 | -1.51 | 918.13094 | 919.69336 | 900.8367 | 0 |
| 1741384800 | 915.7456 | -3.64 | -0.40 | 908.96657 | 917.0525 | 903.23863 | 0 |
| 1741298400 | 919.38867 | -4.92 | -0.53 | 927.26711 | 930.15854 | 911.34343 | 0 |
| 1741212000 | 924.30649 | 12.23 | 1.34 | 933.57259 | 937.23587 | 922.73828 | 0 |
| 1741125600 | 912.08107 | -29.46 | -3.13 | 930.98052 | 931.15653 | 912.0138 | 0 |
| 1741039200 | 941.5419 | -1.31 | -0.14 | 943.64774 | 949.61601 | 939.59268 | 0 |
| 1740780000 | 942.84762 | -5.93 | -0.62 | 938.03573 | 944.37741 | 937.87516 | 0 |
| 1740693600 | 948.77362 | -11.05 | -1.15 | 951.32008 | 956.2577 | 945.32001 | 0 |
| 1740607200 | 959.82205 | 6.53 | 0.69 | 960.80546 | 964.48473 | 956.79627 | 0 |
| 1740520800 | 953.28959 | -4.25 | -0.44 | 957.30633 | 961.431 | 953.26739 | 0 |
| 1740434400 | 957.53741 | -1.66 | -0.17 | 955.33467 | 962.55081 | 954.02462 | 0 |
| 1740175200 | 959.2019 | -5.18 | -0.54 | 967.01899 | 973.01232 | 956.56511 | 0 |
| 1740088800 | 964.38086 | 3.31 | 0.34 | 962.54056 | 967.94333 | 960.83185 | 0 |
| 1740002400 | 961.0684 | -17.21 | -1.76 | 978.93884 | 979.41222 | 959.61641 | 0 |
| 1739916000 | 978.27931 | 3.55 | 0.36 | 978.60341 | 979.35729 | 973.09083 | 0 |
| 1739570400 | 974.72672 | 1.49 | 0.15 | 974.76028 | 979.69126 | 972.62812 | 0 |
| 1739484000 | 973.23686 | 18.98 | 1.99 | 965.91899 | 973.23686 | 962.30943 | 0 |
| 1739397600 | 954.25483 | -2.41 | -0.25 | 958.70492 | 962.24475 | 948.99234 | 0 |
| 1739311200 | 956.66247 | -4.92 | -0.51 | 960.92485 | 963.3939 | 955.35965 | 0 |
| 1739224800 | 961.58251 | 9.57 | 1.01 | 958.05792 | 962.68457 | 956.63806 | 0 |
| 1738965600 | 952.00988 | -9.03 | -0.94 | 962.93674 | 964.0405 | 950.77838 | 0 |
| 1738879200 | 961.04407 | 13.59 | 1.43 | 949.71144 | 963.27572 | 947.97437 | 0 |
| 1738792800 | 947.45636 | 5.84 | 0.62 | 942.21962 | 948.73221 | 937.14305 | 0 |
| 1738706400 | 941.6114 | 4.22 | 0.45 | 917.12264 | 942.59554 | 912.85248 | 0 |
| 1738620000 | 937.38985 | -8.88 | -0.94 | 923.68115 | 938.55098 | 921.16938 | 0 |
| 1738360800 | 946.27215 | -7.52 | -0.79 | 947.46876 | 950.11438 | 943.81479 | 0 |
| 1738274400 | 953.79302 | 12.37 | 1.31 | 946.93381 | 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 | 920.62128 | 928.30294 | 918.87779 | 0 |
| 1737496800 | 918.10096 | 13.45 | 1.49 | 906.48891 | 918.10096 | 906.4729 | 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 | 870.39631 | 874.91512 | 864.41975 | 0 |
| 1736373600 | 878.44903 | -9.81 | -1.10 | 890.26394 | 892.34532 | 876.44042 | 0 |
| 1736287200 | 888.26231 | -5.74 | -0.64 | 896.51046 | 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 | 894.94231 | 898.85067 | 892.06677 | 0 |
| 1735855200 | 897.43412 | 14.84 | 1.68 | 892.58324 | 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 | 883.55595 | 886.01757 | 878.18698 | 0 |
