Hot Features
프리미엄
OMX Copenhagen Technology Hardware and Equipment PI (CX101020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 13979.899 | 217 | 1.58 | 13979.899 | 13979.899 | 13979.899 | 0 |
| 1740780000 | 13762.894 | -435.34 | -3.07 | 13762.894 | 13762.894 | 13762.894 | 0 |
| 1740693600 | 14198.238 | -391.55 | -2.68 | 14198.238 | 14198.238 | 14198.238 | 0 |
| 1740607200 | 14589.787 | 469.97 | 3.33 | 14589.787 | 14589.787 | 14589.787 | 0 |
| 1740520800 | 14119.818 | 481.37 | 3.53 | 14119.818 | 14119.818 | 14119.818 | 0 |
| 1740434400 | 13638.446 | -787.49 | -5.46 | 13638.446 | 13638.446 | 13638.446 | 0 |
| 1740175200 | 14425.936 | -43.96 | -0.30 | 14425.936 | 14425.936 | 14425.936 | 0 |
| 1740088800 | 14469.898 | 746.96 | 5.44 | 14469.898 | 14469.898 | 14469.898 | 0 |
| 1740002400 | 13722.933 | 725.8 | 5.58 | 13722.933 | 13722.933 | 13722.933 | 0 |
| 1739916000 | 12997.136 | 138.92 | 1.08 | 12997.136 | 12997.136 | 12997.136 | 0 |
| 1739570400 | 12858.215 | -64.07 | -0.50 | 12858.215 | 12858.215 | 12858.215 | 0 |
| 1739484000 | 12922.289 | 348.82 | 2.77 | 12922.289 | 12922.289 | 12922.289 | 0 |
| 1739397600 | 12573.474 | 4.38 | 0.03 | 12573.474 | 12573.474 | 12573.474 | 0 |
| 1739311200 | 12569.097 | 51.33 | 0.41 | 12569.097 | 12569.097 | 12569.097 | 0 |
| 1739224800 | 12517.763 | 141.32 | 1.14 | 12517.763 | 12517.763 | 12517.763 | 0 |
| 1738965600 | 12376.442 | -140.28 | -1.12 | 12376.442 | 12376.442 | 12376.442 | 0 |
| 1738879200 | 12516.72 | 214.64 | 1.74 | 12516.72 | 12516.72 | 12516.72 | 0 |
| 1738792800 | 12302.079 | -271.75 | -2.16 | 12302.079 | 12302.079 | 12302.079 | 0 |
| 1738706400 | 12573.829 | 94.35 | 0.76 | 12573.829 | 12573.829 | 12573.829 | 0 |
| 1738620000 | 12479.478 | -87.11 | -0.69 | 12479.478 | 12479.478 | 12479.478 | 0 |
| 1738360800 | 12566.586 | 229.36 | 1.86 | 12566.586 | 12566.586 | 12566.586 | 0 |
| 1738274400 | 12337.226 | -137.24 | -1.10 | 12337.226 | 12337.226 | 12337.226 | 0 |
| 1738188000 | 12474.469 | -165.36 | -1.31 | 12474.469 | 12474.469 | 12474.469 | 0 |
| 1738101600 | 12639.828 | 304.44 | 2.47 | 12639.828 | 12639.828 | 12639.828 | 0 |
| 1738015200 | 12335.39 | 16.8 | 0.14 | 12335.39 | 12335.39 | 12335.39 | 0 |
| 1737756000 | 12318.586 | 226.05 | 1.87 | 12318.586 | 12318.586 | 12318.586 | 0 |
| 1737669600 | 12092.536 | -70.77 | -0.58 | 12092.536 | 12092.536 | 12092.536 | 0 |
| 1737583200 | 12163.308 | -36.81 | -0.30 | 12163.308 | 12163.308 | 12163.308 | 0 |
| 1737496800 | 12200.119 | 60.27 | 0.50 | 12200.119 | 12200.119 | 12200.119 | 0 |
| 1737151200 | 12139.848 | -232.26 | -1.88 | 12139.848 | 12139.848 | 12139.848 | 0 |
| 1737064800 | 12372.105 | 192.65 | 1.58 | 12372.105 | 12372.105 | 12372.105 | 0 |
| 1736978400 | 12179.45 | -30.79 | -0.25 | 12179.45 | 12179.45 | 12179.45 | 0 |
| 1736892000 | 12210.24 | -130.34 | -1.06 | 12210.24 | 12210.24 | 12210.24 | 0 |
| 1736805600 | 12340.58 | -79.89 | -0.64 | 12340.58 | 12340.58 | 12340.58 | 0 |
| 1736546400 | 12420.474 | 46.9 | 0.38 | 12420.474 | 12420.474 | 12420.474 | 0 |
| 1736373600 | 12373.579 | -415.14 | -3.25 | 12373.579 | 12373.579 | 12373.579 | 0 |
| 1736287200 | 12788.721 | -482.02 | -3.63 | 12788.721 | 12788.721 | 12788.721 | 0 |
| 1736200800 | 13270.738 | -505.37 | -3.67 | 13270.738 | 13270.738 | 13270.738 | 0 |
| 1735941600 | 13776.109 | 796.86 | 6.14 | 13776.109 | 13776.109 | 13776.109 | 0 |
| 1735855200 | 12979.254 | 800.43 | 6.57 | 12979.254 | 12979.254 | 12979.254 | 0 |
| 1735682400 | 12178.823 | 0 | 0.00 | 12178.823 | 12178.823 | 12178.823 | 0 |
| 1735596000 | 12178.823 | 111.18 | 0.92 | 12178.823 | 12178.823 | 12178.823 | 0 |
| 1735336800 | 12067.644 | -183.88 | -1.50 | 12067.644 | 12067.644 | 12067.644 | 0 |
| 1735250400 | 12251.521 | 0 | 0.00 | 12251.521 | 12251.521 | 12251.521 | 0 |
| 1735077600 | 12251.521 | 0 | 0.00 | 12251.521 | 12251.521 | 12251.521 | 0 |
| 1734991200 | 12251.521 | -269.2 | -2.15 | 12251.521 | 12251.521 | 12251.521 | 0 |
| 1734732000 | 12520.717 | -418.82 | -3.24 | 12520.717 | 12520.717 | 12520.717 | 0 |
| 1734645600 | 12939.532 | -141.91 | -1.08 | 12939.532 | 12939.532 | 12939.532 | 0 |
| 1734559200 | 13081.439 | -239.15 | -1.80 | 13081.439 | 13081.439 | 13081.439 | 0 |
| 1734472800 | 13320.592 | -61.18 | -0.46 | 13320.592 | 13320.592 | 13320.592 | 0 |
| 1734386400 | 13381.77 | -26.26 | -0.20 | 13381.77 | 13381.77 | 13381.77 | 0 |
| 1734127200 | 13408.026 | -27.06 | -0.20 | 13408.026 | 13408.026 | 13408.026 | 0 |
| 1734040800 | 13435.086 | -462.45 | -3.33 | 13435.086 | 13435.086 | 13435.086 | 0 |
| 1733954400 | 13897.537 | 112.54 | 0.82 | 13897.537 | 13897.537 | 13897.537 | 0 |
| 1733868000 | 13785.001 | -192.41 | -1.38 | 13785.001 | 13785.001 | 13785.001 | 0 |
| 1733781600 | 13977.411 | -91.57 | -0.65 | 13977.411 | 13977.411 | 13977.411 | 0 |
| 1733522400 | 14068.982 | -16.48 | -0.12 | 14068.982 | 14068.982 | 14068.982 | 0 |
| 1733436000 | 14085.465 | -1 | -7.02 | 14085.465 | 14085.465 | 14085.465 | 0 |
| 1733349600 | 15148.952 | 1 | 8.36 | 15148.952 | 15148.952 | 15148.952 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
