Hot Features
프리미엄
OMX Stockholm 30 ESG NTR 5% Decrement (S30ESG5D)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 1004.4338 | 4.58 | 0.46 | 996.9468 | 1005.297 | 991.4592 | 0 |
| 1732140000 | 999.85431 | -3.3 | -0.33 | 1010.047 | 1011.8655 | 999.40717 | 0 |
| 1732053600 | 1003.1526 | -6.38 | -0.63 | 1010.1311 | 1011.3746 | 990.49984 | 0 |
| 1731967200 | 1009.5351 | -1.61 | -0.16 | 1012.2153 | 1014.4436 | 1002.9773 | 0 |
| 1731708000 | 1011.1411 | -9.57 | -0.94 | 1011.8456 | 1019.9419 | 1009.7527 | 0 |
| 1731621600 | 1020.7153 | 7.69 | 0.76 | 1014.3924 | 1022.7939 | 1010.9886 | 0 |
| 1731535200 | 1013.026 | -0.79 | -0.08 | 1012.4549 | 1016.1305 | 1005.1701 | 0 |
| 1731448800 | 1013.8162 | -26.83 | -2.58 | 1029.486 | 1031.3226 | 1011.702 | 0 |
| 1731362400 | 1040.6509 | 6.26 | 0.61 | 1041.0347 | 1044.0151 | 1040.1368 | 0 |
| 1731103200 | 1034.3898 | -9.73 | -0.93 | 1038.4701 | 1042.5652 | 1029.3431 | 0 |
| 1731016800 | 1044.1175 | 12.48 | 1.21 | 1035.5481 | 1048.2132 | 1034.3622 | 0 |
| 1730930400 | 1031.6425 | -8.28 | -0.80 | 1053.8273 | 1060.9436 | 1031.5639 | 0 |
| 1730844000 | 1039.9256 | 0.05 | 0.01 | 1035.7254 | 1041.4905 | 1032.2112 | 0 |
| 1730757600 | 1039.8724 | 6.2 | 0.60 | 1039.6176 | 1043.724 | 1037.7587 | 0 |
| 1730494800 | 1033.6717 | 6.08 | 0.59 | 1028.8498 | 1036.7483 | 1028.8498 | 0 |
| 1730408400 | 1027.5882 | -14.21 | -1.36 | 1032.6274 | 1035.2467 | 1024.5196 | 0 |
| 1730322000 | 1041.7964 | -13.52 | -1.28 | 1052.911 | 1054.4356 | 1039.2185 | 0 |
| 1730235600 | 1055.3124 | -4.66 | -0.44 | 1063.4192 | 1066.5873 | 1055.3124 | 0 |
| 1730149200 | 1059.9754 | 13.1 | 1.25 | 1050.4442 | 1061.4623 | 1048.3449 | 0 |
| 1729890000 | 1046.8801 | 8.52 | 0.82 | 1040.7654 | 1049.319 | 1038.7246 | 0 |
| 1729803600 | 1038.3629 | -7.04 | -0.67 | 1044.1356 | 1047.919 | 1038.1711 | 0 |
| 1729717200 | 1045.404 | 4.06 | 0.39 | 1047.3543 | 1048.7901 | 1038.4288 | 0 |
| 1729630800 | 1041.3434 | -4.08 | -0.39 | 1045.2763 | 1045.2763 | 1033.032 | 0 |
| 1729544400 | 1045.4191 | -7.77 | -0.74 | 1051.2344 | 1055.3562 | 1043.6723 | 0 |
| 1729285200 | 1053.1853 | 4.08 | 0.39 | 1046.619 | 1055.0664 | 1045.267 | 0 |
| 1729198800 | 1049.1018 | 2.46 | 0.24 | 1052.7988 | 1053.8005 | 1047.5851 | 0 |
| 1729112400 | 1046.6371 | 0.04 | 0.00 | 1042.1411 | 1049.0231 | 1040.585 | 0 |
| 1729026000 | 1046.5945 | -8.93 | -0.85 | 1064.0405 | 1064.3065 | 1046.5945 | 0 |
| 1728939600 | 1055.5227 | 4.68 | 0.45 | 1051.713 | 1055.5227 | 1047.848 | 0 |
| 1728680400 | 1050.8463 | 5.95 | 0.57 | 1043.3989 | 1052.0353 | 1042.2515 | 0 |
| 1728594000 | 1044.8925 | -7.8 | -0.74 | 1052.4242 | 1052.6676 | 1039.3824 | 0 |
| 1728507600 | 1052.6884 | 3.57 | 0.34 | 1045.6016 | 1054.3094 | 1045.071 | 0 |
| 1728421200 | 1049.116 | -6.13 | -0.58 | 1046.5539 | 1052.9863 | 1043.712 | 0 |
| 1728334800 | 1055.241 | -0.62 | -0.06 | 1054.6771 | 1057.0759 | 1049.2292 | 0 |
| 1728075600 | 1055.8659 | 3.62 | 0.34 | 1052.6774 | 1061.0436 | 1049.4386 | 0 |
| 1727989200 | 1052.2448 | -11.16 | -1.05 | 1061.3869 | 1061.7037 | 1049.88 | 0 |
| 1727902800 | 1063.4038 | 3.53 | 0.33 | 1062.2951 | 1064.2131 | 1057.1253 | 0 |
| 1727816400 | 1059.8728 | -6.79 | -0.64 | 1067.4888 | 1072.6582 | 1056.5714 | 0 |
| 1727730000 | 1066.6661 | -5.1 | -0.48 | 1074.7081 | 1074.9883 | 1063.9528 | 0 |
| 1727470800 | 1071.7626 | -1.78 | -0.17 | 1073.8474 | 1075.1226 | 1068.8342 | 0 |
| 1727384400 | 1073.5465 | 13.27 | 1.25 | 1069.2469 | 1076.3788 | 1065.8506 | 0 |
| 1727298000 | 1060.2751 | 7.66 | 0.73 | 1055.2145 | 1062.0539 | 1055.2145 | 0 |
| 1727211600 | 1052.6149 | 4.77 | 0.46 | 1057.0899 | 1059.4165 | 1047.2769 | 0 |
| 1727125200 | 1047.8449 | 1.55 | 0.15 | 1039.6384 | 1051.1253 | 1039.5923 | 0 |
| 1726866000 | 1046.2987 | -5.69 | -0.54 | 1048.0307 | 1052.8821 | 1044.2215 | 0 |
| 1726779600 | 1051.9901 | 19.51 | 1.89 | 1042.6027 | 1055.0543 | 1040.5571 | 0 |
| 1726693200 | 1032.4811 | -5.02 | -0.48 | 1033.9529 | 1033.9529 | 1029.2126 | 0 |
| 1726606800 | 1037.4969 | 12.12 | 1.18 | 1031.7917 | 1039.696 | 1030.1226 | 0 |
| 1726520400 | 1025.378 | 1.84 | 0.18 | 1023.8405 | 1027.0377 | 1020.3924 | 0 |
| 1726261200 | 1023.5416 | 5.89 | 0.58 | 1020.7529 | 1024.8711 | 1018.6897 | 0 |
| 1726174800 | 1017.6547 | 8.17 | 0.81 | 1027.6712 | 1028.781 | 1013.5121 | 0 |
| 1726088400 | 1009.4845 | -2.87 | -0.28 | 1017.3098 | 1019.7729 | 1006.2517 | 0 |
| 1726002000 | 1012.3578 | -6.56 | -0.64 | 1018.9303 | 1023.0876 | 1010.135 | 0 |
| 1725915600 | 1018.9218 | 11.73 | 1.16 | 1015.7181 | 1021.1457 | 1013.59 | 0 |
| 1725656400 | 1007.1958 | -11.18 | -1.10 | 1010.566 | 1021.075 | 1005.9533 | 0 |
| 1725570000 | 1018.3775 | -9.57 | -0.93 | 1027.6167 | 1028.1848 | 1017.2977 | 0 |
| 1725483600 | 1027.9504 | -13.76 | -1.32 | 1030.5785 | 1033.3493 | 1025.7827 | 0 |
| 1725397200 | 1041.708 | -11.12 | -1.06 | 1052.1558 | 1054.5619 | 1040.0419 | 0 |
| 1725051600 | 1052.8249 | 3.37 | 0.32 | 1050.6554 | 1054.9095 | 1050.2596 | 0 |
| 1724965200 | 1049.4543 | 10.17 | 0.98 | 1041.517 | 1051.0789 | 1040.9204 | 0 |
| 1724878800 | 1039.2883 | 2.43 | 0.23 | 1036.6867 | 1043.1162 | 1034.5452 | 0 |
| 1724792400 | 1036.8615 | -4.77 | -0.46 | 1041.5385 | 1043.935 | 1035.6206 | 0 |
| 1724706000 | 1041.6325 | 2.85 | 0.27 | 1037.0141 | 1043.9185 | 1036.4241 | 0 |
| 1724446800 | 1038.7807 | 7.74 | 0.75 | 1032.5035 | 1041.9679 | 1032.4623 | 0 |
| 1724360400 | 1031.0373 | 6.72 | 0.66 | 1028.9785 | 1035.0286 | 1026.4376 | 0 |
