Hot Features
프리미엄
OMX Stockholm Small Cap GI (OMXSSCGI)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 542.27662 | -17.36 | -3.10 | 552.08948 | 552.81181 | 541.59838 | 0 |
| 1741039200 | 559.64158 | -9.41 | -1.65 | 568.89795 | 569.65549 | 559.31107 | 0 |
| 1740780000 | 569.0504 | -7.25 | -1.26 | 571.4441 | 571.4441 | 567.3511 | 0 |
| 1740693600 | 576.30152 | -3.95 | -0.68 | 583.87769 | 593.18939 | 573.6805 | 0 |
| 1740607200 | 580.25064 | 20.81 | 3.72 | 564.14054 | 585.74949 | 564.14054 | 0 |
| 1740520800 | 559.43832 | 4.27 | 0.77 | 558.43895 | 560.98176 | 557.84664 | 0 |
| 1740434400 | 555.16756 | 1.54 | 0.28 | 553.51717 | 555.16756 | 552.13394 | 0 |
| 1740175200 | 553.62643 | -8 | -1.42 | 554.76166 | 557.57424 | 552.53884 | 0 |
| 1740088800 | 561.62334 | 1.04 | 0.19 | 561.43157 | 563.17891 | 560.72781 | 0 |
| 1740002400 | 560.58363 | -5.3 | -0.94 | 565.09898 | 565.62435 | 558.77301 | 0 |
| 1739916000 | 565.87924 | -2.46 | -0.43 | 569.33289 | 569.33289 | 562.86765 | 0 |
| 1739570400 | 568.34067 | 3.02 | 0.53 | 566.19366 | 569.47618 | 566.19366 | 0 |
| 1739484000 | 565.32234 | 4.3 | 0.77 | 562.41003 | 566.01359 | 560.70506 | 0 |
| 1739397600 | 561.02283 | -3.97 | -0.70 | 564.07786 | 564.20056 | 560.26133 | 0 |
| 1739311200 | 564.99319 | -1.52 | -0.27 | 566.03867 | 566.64334 | 563.35938 | 0 |
| 1739224800 | 566.51273 | -0 | -0.00 | 568.33896 | 568.67105 | 565.21065 | 0 |
| 1738965600 | 566.51502 | -0.31 | -0.05 | 566.24426 | 567.65545 | 565.22816 | 0 |
| 1738879200 | 566.82485 | 1.94 | 0.34 | 566.73284 | 567.72456 | 564.55044 | 0 |
| 1738792800 | 564.88339 | 3.06 | 0.55 | 563.85083 | 568.97637 | 562.85608 | 0 |
| 1738706400 | 561.81983 | 0.17 | 0.03 | 562.75136 | 563.12465 | 559.27485 | 0 |
| 1738620000 | 561.64769 | -7.37 | -1.30 | 559.38633 | 561.64769 | 556.76271 | 0 |
| 1738360800 | 569.01971 | 6.16 | 1.10 | 565.5211 | 569.72107 | 564.57169 | 0 |
| 1738274400 | 562.85502 | 2.56 | 0.46 | 560.36014 | 563.84055 | 560.31859 | 0 |
| 1738188000 | 560.29855 | -0.69 | -0.12 | 564.25801 | 565.63094 | 560.19779 | 0 |
| 1738101600 | 560.9847 | -5.58 | -0.98 | 567.76752 | 567.76752 | 560.9847 | 0 |
| 1738015200 | 566.5616 | -0.18 | -0.03 | 564.30148 | 567.89283 | 561.09907 | 0 |
| 1737756000 | 566.74086 | 9.24 | 1.66 | 577.37728 | 580.55071 | 565.54511 | 0 |
| 1737669600 | 557.49963 | 4.01 | 0.72 | 555.69598 | 558.89982 | 552.61666 | 0 |
| 1737583200 | 553.49129 | -1.36 | -0.24 | 555.1903 | 556.68058 | 552.05372 | 0 |
| 1737496800 | 554.84816 | 3.39 | 0.61 | 548.32172 | 554.84816 | 548.32172 | 0 |
| 1737151200 | 551.46239 | -4.69 | -0.84 | 554.76486 | 555.57692 | 550.28599 | 0 |
| 1737064800 | 556.15063 | -1.78 | -0.32 | 561.28081 | 563.37929 | 554.38604 | 0 |
| 1736978400 | 557.9285 | 3.52 | 0.63 | 566.29027 | 571.28944 | 556.95304 | 0 |
| 1736892000 | 554.4125 | 14.21 | 2.63 | 545.58248 | 554.4125 | 545.58248 | 0 |
| 1736805600 | 540.20027 | -1.77 | -0.33 | 556.17807 | 556.17807 | 540.19458 | 0 |
| 1736546400 | 541.9747 | -10.09 | -1.83 | 549.30587 | 551.60154 | 541.9747 | 0 |
| 1736373600 | 552.05996 | -7.02 | -1.26 | 560.52824 | 560.77736 | 552.05996 | 0 |
| 1736287200 | 559.07705 | 1.78 | 0.32 | 559.45702 | 561.14395 | 557.06457 | 0 |
| 1736200800 | 557.29255 | 0 | 0.00 | 557.29255 | 557.29255 | 557.29255 | 0 |
| 1735941600 | 557.29255 | 1.84 | 0.33 | 554.48177 | 557.29255 | 553.80843 | 0 |
| 1735855200 | 555.45378 | 14.2 | 2.62 | 545.34218 | 555.45378 | 544.54684 | 0 |
| 1735682400 | 541.25809 | 0 | 0.00 | 541.25809 | 541.25809 | 541.25809 | 0 |
| 1735596000 | 541.25809 | -0.14 | -0.03 | 540.47016 | 541.25809 | 538.17116 | 0 |
| 1735336800 | 541.39851 | 5.52 | 1.03 | 536.9539 | 542.43948 | 536.22796 | 0 |
| 1735250400 | 535.87848 | 0 | 0.00 | 535.87848 | 535.87848 | 535.87848 | 0 |
| 1735077600 | 535.87848 | 0 | 0.00 | 535.87848 | 535.87848 | 535.87848 | 0 |
| 1734991200 | 535.87848 | 0.05 | 0.01 | 536.20264 | 536.20264 | 532.85576 | 0 |
| 1734732000 | 535.83173 | 0.09 | 0.02 | 535.04476 | 536.14185 | 527.72725 | 0 |
| 1734645600 | 535.74535 | -2.68 | -0.50 | 535.92004 | 536.50428 | 533.66089 | 0 |
| 1734559200 | 538.42037 | 1.24 | 0.23 | 538.73329 | 540.36991 | 537.06958 | 0 |
| 1734472800 | 537.17704 | -1.98 | -0.37 | 538.74039 | 539.09109 | 536.5552 | 0 |
| 1734386400 | 539.15522 | 3.49 | 0.65 | 539.68548 | 541.17243 | 537.97362 | 0 |
| 1734127200 | 535.66765 | 1.51 | 0.28 | 535.47783 | 536.83255 | 533.89208 | 0 |
| 1734040800 | 534.15919 | 0.66 | 0.12 | 533.73429 | 535.18015 | 530.23623 | 0 |
| 1733954400 | 533.50099 | -4.43 | -0.82 | 534.39638 | 534.92415 | 531.70939 | 0 |
| 1733868000 | 537.93285 | -1.14 | -0.21 | 538.6668 | 539.17327 | 535.30141 | 0 |
| 1733781600 | 539.07521 | -1.81 | -0.33 | 544.38438 | 544.47766 | 538.2754 | 0 |
| 1733522400 | 540.88133 | 8.29 | 1.56 | 533.93732 | 540.88133 | 533.77719 | 0 |
| 1733436000 | 532.59331 | -0.94 | -0.18 | 534.50825 | 535.47506 | 531.37614 | 0 |
