Hot Features
프리미엄
OMX Copenhagen Technology PI (CX10PI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 5896.5968 | -37.87 | -0.64 | 5938.532 | 5947.302 | 5878.6304 | 0 |
| 1737064800 | 5934.4635 | 82.63 | 1.41 | 5935.5038 | 5947.4339 | 5888.8248 | 0 |
| 1736978400 | 5851.8297 | 37.12 | 0.64 | 5807.8754 | 5894.274 | 5802.2559 | 0 |
| 1736892000 | 5814.7081 | -55.81 | -0.95 | 5871.6669 | 5884.2892 | 5785.5561 | 0 |
| 1736805600 | 5870.5138 | -70.2 | -1.18 | 5897.9656 | 5898.5257 | 5850.2157 | 0 |
| 1736546400 | 5940.7144 | -34.32 | -0.57 | 5964.7686 | 6015.9412 | 5925.4462 | 0 |
| 1736373600 | 5975.0321 | -50.28 | -0.83 | 6032.1646 | 6043.4036 | 5925.1598 | 0 |
| 1736287200 | 6025.3092 | -85.04 | -1.39 | 6120.5866 | 6131.073 | 6013.4576 | 0 |
| 1736200800 | 6110.347 | 55.55 | 0.92 | 6061.7494 | 6123.2974 | 6038.1467 | 0 |
| 1735941600 | 6054.7924 | -50.4 | -0.83 | 6088.7505 | 6129.466 | 6045.9846 | 0 |
| 1735855200 | 6105.1917 | 233.75 | 3.98 | 5964.6291 | 6105.1917 | 5964.1614 | 0 |
| 1735682400 | 5871.4412 | 0 | 0.00 | 5871.4412 | 5871.4412 | 5871.4412 | 0 |
| 1735596000 | 5871.4412 | -56.18 | -0.95 | 5890.7449 | 5894.6833 | 5842.1646 | 0 |
| 1735336800 | 5927.6201 | 87.48 | 1.50 | 5897.5254 | 5977.9646 | 5893.4816 | 0 |
| 1735250400 | 5840.1362 | 0 | 0.00 | 5840.1362 | 5840.1362 | 5840.1362 | 0 |
| 1735077600 | 5840.1362 | 0 | 0.00 | 5840.1362 | 5840.1362 | 5840.1362 | 0 |
| 1734991200 | 5840.1362 | 14.1 | 0.24 | 5816.6341 | 5901.0067 | 5783.5694 | 0 |
| 1734732000 | 5826.0333 | -11.74 | -0.20 | 5818.9185 | 5851.6512 | 5733.8795 | 0 |
| 1734645600 | 5837.7742 | -408.21 | -6.54 | 5960.5283 | 5960.5283 | 5740.1591 | 0 |
| 1734559200 | 6245.9886 | 94.95 | 1.54 | 6144.3404 | 6247.6148 | 6140.2398 | 0 |
| 1734472800 | 6151.0388 | -48.41 | -0.78 | 6206.8032 | 6206.8032 | 6126.7361 | 0 |
| 1734386400 | 6199.4515 | -32.81 | -0.53 | 6207.9937 | 6207.9937 | 6140.112 | 0 |
| 1734127200 | 6232.2636 | -34.43 | -0.55 | 6242.4294 | 6270.103 | 6206.9675 | 0 |
| 1734040800 | 6266.6915 | -44.92 | -0.71 | 6326.7025 | 6326.7025 | 6243.5646 | 0 |
| 1733954400 | 6311.6151 | -47.45 | -0.75 | 6358.4744 | 6358.4744 | 6288.6403 | 0 |
| 1733868000 | 6359.0674 | -54.42 | -0.85 | 6393.1323 | 6396.874 | 6345.1748 | 0 |
| 1733781600 | 6413.4898 | 15.74 | 0.25 | 6416.4921 | 6421.2452 | 6377.9942 | 0 |
| 1733522400 | 6397.746 | 9.22 | 0.14 | 6397.5855 | 6407.5649 | 6367.1304 | 0 |
| 1733436000 | 6388.5236 | 1.71 | 0.03 | 6423.6103 | 6431.3265 | 6358.3807 | 0 |
| 1733349600 | 6386.8092 | 47.22 | 0.74 | 6358.6752 | 6402.2329 | 6355.6827 | 0 |
| 1733263200 | 6339.5907 | -24.24 | -0.38 | 6389.8319 | 6412.2708 | 6310.0125 | 0 |
| 1733176800 | 6363.8279 | 105.75 | 1.69 | 6293.5297 | 6397.2831 | 6269.2405 | 0 |
| 1732917600 | 6258.076 | 67.46 | 1.09 | 6269.0107 | 6305.6056 | 6258.076 | 0 |
| 1732744800 | 6190.6186 | -34.7 | -0.56 | 6211.7644 | 6255.5576 | 6174.9814 | 0 |
| 1732658400 | 6225.3215 | -46.65 | -0.74 | 6230.2023 | 6258.1798 | 6214.7904 | 0 |
| 1732572000 | 6271.9762 | 17.41 | 0.28 | 6312.7353 | 6354.3261 | 6253.8297 | 0 |
| 1732312800 | 6254.5673 | 132.63 | 2.17 | 6200.3929 | 6257.0026 | 6175.2267 | 0 |
| 1732226400 | 6121.9336 | -64.41 | -1.04 | 6201.9413 | 6220.294 | 6097.3138 | 0 |
| 1732140000 | 6186.3456 | -16.95 | -0.27 | 6248.7893 | 6280.4873 | 6154.904 | 0 |
| 1732053600 | 6203.2977 | 37.29 | 0.60 | 6271.6733 | 6288.0433 | 6166.8594 | 0 |
| 1731967200 | 6166.0083 | -47.82 | -0.77 | 6214.7591 | 6220.5114 | 6163.2315 | 0 |
| 1731708000 | 6213.8233 | -103.12 | -1.63 | 6215.8797 | 6258.3282 | 6179.5138 | 0 |
| 1731621600 | 6316.9453 | 136.81 | 2.21 | 6203.8964 | 6321.3065 | 6203.8964 | 0 |
| 1731535200 | 6180.1354 | 4.84 | 0.08 | 6165.8145 | 6215.1859 | 6154.2245 | 0 |
| 1731448800 | 6175.299 | -50.92 | -0.82 | 6188.5853 | 6191.2623 | 6142.6322 | 0 |
| 1731362400 | 6226.2179 | -48.13 | -0.77 | 6302.0287 | 6309.0618 | 6225.2632 | 0 |
| 1731103200 | 6274.3509 | 220.35 | 3.64 | 6176.7051 | 6312.4149 | 6176.7051 | 0 |
| 1731016800 | 6054.0023 | 109.96 | 1.85 | 5965.2578 | 6085.599 | 5965.2578 | 0 |
| 1730930400 | 5944.039 | 13.89 | 0.23 | 5967.7567 | 6011.548 | 5902.1191 | 0 |
| 1730844000 | 5930.1502 | -13.57 | -0.23 | 5912.5789 | 5963.7341 | 5872.6315 | 0 |
| 1730757600 | 5943.7185 | -15.19 | -0.25 | 5943.1111 | 5970.3239 | 5880.7232 | 0 |
| 1730494800 | 5958.9044 | -92.23 | -1.52 | 6027.2106 | 6101.6627 | 5957.244 | 0 |
| 1730408400 | 6051.1296 | 263.85 | 4.56 | 5964.043 | 6134.9589 | 5944.5968 | 0 |
| 1730322000 | 5787.2843 | -200.09 | -3.34 | 5998.0445 | 6019.7872 | 5758.4011 | 0 |
| 1730235600 | 5987.372 | 5.44 | 0.09 | 5972.7906 | 6005.6133 | 5947.9415 | 0 |
| 1730149200 | 5981.9357 | 0.51 | 0.01 | 5974.6498 | 6045.9815 | 5950.6215 | 0 |
| 1729890000 | 5981.4249 | -714.08 | -10.67 | 6058.296 | 6075.8675 | 5958.2358 | 0 |
| 1729803600 | 6695.5013 | 106.32 | 1.61 | 6616.7254 | 6699.5577 | 6602.5478 | 0 |
| 1729717200 | 6589.1769 | -119.96 | -1.79 | 6562.5777 | 6621.4264 | 6548.1796 | 0 |
| 1729630800 | 6709.1355 | -34.19 | -0.51 | 6704.9754 | 6725.8343 | 6598.5483 | 0 |
| 1729544400 | 6743.3239 | -122.66 | -1.79 | 6871.5375 | 6871.5375 | 6743.1247 | 0 |
| 1729285200 | 6865.983 | 45.88 | 0.67 | 6850.2986 | 6890.5696 | 6847.2238 | 0 |
