Hot Features
프리미엄
OMX Copenhagen Telecommunications PI (CX15PI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 339.0909 | 0 | 0.00 | 337.27272 | 339.0909 | 336.36363 | 0 |
| 1742504400 | 339.0909 | 1.82 | 0.54 | 337.27272 | 340 | 334.54545 | 0 |
| 1742418000 | 337.27272 | 10.91 | 3.34 | 326.36363 | 339.0909 | 326.36363 | 0 |
| 1742331600 | 326.36363 | 3.64 | 1.13 | 323.63636 | 327.27272 | 322.72726 | 0 |
| 1742245200 | 322.72726 | -9.09 | -2.74 | 332.72726 | 332.72726 | 307.27272 | 0 |
| 1741986000 | 331.81818 | 4.55 | 1.39 | 325.45454 | 335.45454 | 324.54545 | 0 |
| 1741899600 | 327.27272 | -2.73 | -0.83 | 339.0909 | 339.0909 | 325.45454 | 0 |
| 1741813200 | 330 | 1.82 | 0.55 | 345.45454 | 345.45454 | 328.18181 | 0 |
| 1741726800 | 328.18181 | 32.73 | 11.08 | 314.54545 | 346.36363 | 314.54545 | 0 |
| 1741640400 | 295.45454 | -1.82 | -0.61 | 294.54545 | 296.36363 | 281.81818 | 0 |
| 1741384800 | 297.27272 | 1.82 | 0.62 | 294.54545 | 297.27272 | 293.63636 | 0 |
| 1741298400 | 295.45454 | -3.64 | -1.22 | 295.45454 | 299.09089 | 295.45454 | 0 |
| 1741212000 | 299.09089 | 2.73 | 0.92 | 300 | 300.90909 | 296.36363 | 0 |
| 1741125600 | 296.36363 | -0.91 | -0.31 | 300 | 303.63636 | 296.36363 | 0 |
| 1741039200 | 297.27272 | -2.73 | -0.91 | 302.72726 | 302.72726 | 297.27272 | 0 |
| 1740780000 | 300 | -9.09 | -2.94 | 309.09089 | 309.09089 | 300 | 0 |
| 1740693600 | 309.09089 | 3.64 | 1.19 | 303.63636 | 309.09089 | 303.63636 | 0 |
| 1740607200 | 305.45454 | 1.82 | 0.60 | 304.54545 | 308.18181 | 301.81818 | 0 |
| 1740520800 | 303.63636 | -5.45 | -1.76 | 310 | 310 | 303.63636 | 0 |
| 1740434400 | 309.09089 | -1.82 | -0.58 | 310 | 310 | 305.45454 | 0 |
| 1740175200 | 310.90909 | -4.55 | -1.44 | 313.63636 | 313.63636 | 302.72726 | 0 |
| 1740088800 | 315.45454 | -4.55 | -1.42 | 323.63636 | 323.63636 | 313.63636 | 0 |
| 1740002400 | 320 | -2.73 | -0.85 | 322.72726 | 322.72726 | 316.36363 | 0 |
| 1739916000 | 322.72726 | -8.18 | -2.47 | 327.27272 | 331.81818 | 314.54545 | 0 |
| 1739570400 | 330.90909 | -0.91 | -0.27 | 331.81818 | 334.54545 | 327.27272 | 0 |
| 1739484000 | 331.81818 | -3.64 | -1.08 | 336.36363 | 336.36363 | 329.09089 | 0 |
| 1739397600 | 335.45454 | -2.73 | -0.81 | 338.18181 | 338.18181 | 330 | 0 |
| 1739311200 | 338.18181 | 11.82 | 3.62 | 326.36363 | 340 | 326.36363 | 0 |
| 1739224800 | 326.36363 | 12.73 | 4.06 | 326.36363 | 330 | 320.90909 | 0 |
| 1738965600 | 313.63636 | 0 | 0.00 | 311.81818 | 313.63636 | 307.27272 | 0 |
| 1738879200 | 313.63636 | 5.45 | 1.77 | 310 | 313.63636 | 305.45454 | 0 |
| 1738792800 | 308.18181 | 4.55 | 1.50 | 303.63636 | 309.09089 | 301.81818 | 0 |
| 1738706400 | 303.63636 | 9.09 | 3.09 | 294.54545 | 307.27272 | 294.54545 | 0 |
| 1738620000 | 294.54545 | -4.55 | -1.52 | 299.09089 | 299.09089 | 291.81818 | 0 |
| 1738360800 | 299.09089 | -5.45 | -1.79 | 308.18181 | 308.18181 | 290.90909 | 0 |
| 1738274400 | 304.54545 | 10.91 | 3.72 | 293.63636 | 304.54545 | 287.27272 | 0 |
| 1738188000 | 293.63636 | -6.36 | -2.12 | 296.36363 | 299.09089 | 292.72726 | 0 |
| 1738101600 | 300 | 7.27 | 2.48 | 292.72726 | 300.90909 | 292.72726 | 0 |
| 1738015200 | 292.72726 | -8.18 | -2.72 | 301.81818 | 301.81818 | 291.81818 | 0 |
| 1737756000 | 300.90909 | 5.45 | 1.85 | 295.45454 | 300.90909 | 293.63636 | 0 |
| 1737669600 | 295.45454 | -3.64 | -1.22 | 298.18181 | 298.18181 | 290.90909 | 0 |
| 1737583200 | 299.09089 | -7.27 | -2.37 | 306.36363 | 306.36363 | 295.45454 | 0 |
| 1737496800 | 306.36363 | 2.73 | 0.90 | 307.27272 | 307.27272 | 303.63636 | 0 |
| 1737151200 | 303.63636 | 4.55 | 1.52 | 299.09089 | 304.54545 | 287.27272 | 0 |
| 1737064800 | 299.09089 | -10.91 | -3.52 | 310 | 310 | 287.27272 | 0 |
| 1736978400 | 310 | -5.45 | -1.73 | 317.27272 | 317.27272 | 304.54545 | 0 |
| 1736892000 | 315.45454 | 24.55 | 8.44 | 304.54545 | 317.27272 | 304.54545 | 0 |
| 1736805600 | 290.90909 | 9.09 | 3.23 | 287.27272 | 293.63636 | 287.27272 | 0 |
| 1736546400 | 281.81818 | 12.73 | 4.73 | 273.63636 | 281.81818 | 273.63636 | 0 |
| 1736373600 | 269.09089 | 2.73 | 1.02 | 266.36363 | 269.09089 | 263.63636 | 0 |
| 1736287200 | 266.36363 | 0.91 | 0.34 | 265.45454 | 267.27272 | 263.63636 | 0 |
| 1736200800 | 265.45454 | -6.36 | -2.34 | 263.63636 | 270.90909 | 263.63636 | 0 |
| 1735941600 | 271.81818 | -0.91 | -0.33 | 275.45454 | 277.27272 | 266.36363 | 0 |
| 1735855200 | 272.72726 | 16.36 | 6.38 | 253.63636 | 276.36363 | 253.63636 | 0 |
| 1735682400 | 256.36363 | 0 | 0.00 | 256.36363 | 256.36363 | 256.36363 | 0 |
| 1735596000 | 256.36363 | -1.82 | -0.70 | 257.27272 | 257.27272 | 249.0909 | 0 |
| 1735336800 | 258.18181 | -1.82 | -0.70 | 259.09089 | 270.90909 | 254.54545 | 0 |
| 1735250400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1735077600 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1734991200 | 260 | 8.18 | 3.25 | 254.54545 | 260.90909 | 254.54545 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
