Hot Features
프리미엄
OMX Copenhagen Health Care GI (CX20GI)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1727298000 | 11639.618 | 133.29 | 1.16 | 11623.703 | 11748.727 | 11603.945 | 0 |
| 1727211600 | 11506.329 | 10.88 | 0.09 | 11533.274 | 11583.678 | 11402.719 | 0 |
| 1727125200 | 11495.445 | -214.05 | -1.83 | 11779.094 | 11786.176 | 11397.191 | 0 |
| 1726866000 | 11709.498 | -542.68 | -4.43 | 12327.723 | 12333.959 | 11656.481 | 0 |
| 1726779600 | 12252.173 | 171.09 | 1.42 | 12287.908 | 12348.435 | 12228.121 | 0 |
| 1726693200 | 12081.085 | -256.12 | -2.08 | 12116.653 | 12202.085 | 12081.085 | 0 |
| 1726606800 | 12337.205 | -219.1 | -1.74 | 12518.414 | 12528.992 | 12222.64 | 0 |
| 1726520400 | 12556.304 | 25.99 | 0.21 | 12609.542 | 12706.5 | 12556.304 | 0 |
| 1726261200 | 12530.312 | 85.93 | 0.69 | 12649.159 | 12688.049 | 12504.457 | 0 |
| 1726174800 | 12444.383 | 255.37 | 2.10 | 12523.06 | 12523.294 | 12436.034 | 0 |
| 1726088400 | 12189.017 | 169.41 | 1.41 | 12032.924 | 12352.242 | 12032.924 | 0 |
| 1726002000 | 12019.604 | -138.53 | -1.14 | 12054.595 | 12109.271 | 11981.383 | 0 |
| 1725915600 | 12158.133 | 78.39 | 0.65 | 12135.552 | 12284.302 | 12115.348 | 0 |
| 1725656400 | 12079.739 | -18.83 | -0.16 | 11975.314 | 12316.013 | 11975.314 | 0 |
| 1725570000 | 12098.571 | -253.9 | -2.06 | 12382.117 | 12423.155 | 12034.245 | 0 |
| 1725483600 | 12352.466 | -265.56 | -2.10 | 12334.176 | 12427.841 | 12302.534 | 0 |
| 1725397200 | 12618.03 | -114.39 | -0.90 | 12698.141 | 12793.783 | 12615.216 | 0 |
| 1725051600 | 12732.419 | 155.88 | 1.24 | 12551.799 | 12764.718 | 12551.799 | 0 |
| 1724965200 | 12576.536 | 248.81 | 2.02 | 12393.666 | 12576.536 | 12393.666 | 0 |
| 1724878800 | 12327.724 | -25.49 | -0.21 | 12333.889 | 12374.781 | 12286.356 | 0 |
| 1724792400 | 12353.21 | 30.15 | 0.24 | 12372.403 | 12378.858 | 12052.137 | 0 |
| 1724706000 | 12323.062 | -102.48 | -0.82 | 12439.205 | 12449.803 | 12275.481 | 0 |
| 1724446800 | 12425.538 | -84.69 | -0.68 | 12455.908 | 12538.653 | 12401.217 | 0 |
| 1724360400 | 12510.231 | 251.88 | 2.05 | 12379.763 | 12604.084 | 12373.811 | 0 |
| 1724274000 | 12258.347 | -87.73 | -0.71 | 12387.128 | 12423.147 | 12223.524 | 0 |
| 1724187600 | 12346.073 | -120.1 | -0.96 | 12470.312 | 12497.214 | 12334.051 | 0 |
| 1724101200 | 12466.17 | -27.48 | -0.22 | 12454.505 | 12496.386 | 12405.032 | 0 |
| 1723842000 | 12493.647 | -88.48 | -0.70 | 12540.124 | 12545.951 | 12441.011 | 0 |
| 1723755600 | 12582.125 | 271.5 | 2.21 | 12401.907 | 12589.637 | 12356.9 | 0 |
| 1723669200 | 12310.628 | -16.65 | -0.14 | 12335.951 | 12341.992 | 12149.942 | 0 |
| 1723582800 | 12327.276 | 260.49 | 2.16 | 11977.589 | 12327.276 | 11935.975 | 0 |
| 1723496400 | 12066.79 | -279.9 | -2.27 | 12205.364 | 12210.89 | 12053.388 | 0 |
| 1723237200 | 12346.688 | 586.32 | 4.99 | 11918.89 | 12346.688 | 11917.426 | 0 |
| 1723150800 | 11760.37 | 375.74 | 3.30 | 11457.228 | 11801.46 | 11387.925 | 0 |
| 1723064400 | 11384.63 | -608.25 | -5.07 | 11521.407 | 11892.586 | 11374.023 | 0 |
| 1722978000 | 11992.879 | 457.17 | 3.96 | 11896.37 | 12004.369 | 11736.33 | 0 |
| 1722891600 | 11535.712 | -327.27 | -2.76 | 11303.291 | 11748.659 | 11290.201 | 0 |
| 1722632400 | 11862.977 | -526.61 | -4.25 | 12159.264 | 12255.228 | 11853.998 | 0 |
| 1722546000 | 12389.583 | 35.49 | 0.29 | 12359.953 | 12532.851 | 12220.87 | 0 |
| 1722459600 | 12354.095 | 188.4 | 1.55 | 12242.144 | 12381.797 | 12205.444 | 0 |
| 1722373200 | 12165.698 | 163.33 | 1.36 | 12116.194 | 12357.089 | 12108.569 | 0 |
| 1722286800 | 12002.37 | 114.86 | 0.97 | 11837.054 | 12113.634 | 11832.161 | 0 |
| 1722027600 | 11887.507 | -80.31 | -0.67 | 12009.167 | 12043.928 | 11789.915 | 0 |
| 1721941200 | 11967.816 | -230.75 | -1.89 | 12084.902 | 12122.396 | 11854.798 | 0 |
| 1721854800 | 12198.561 | -184.16 | -1.49 | 12243.069 | 12316.141 | 12197.973 | 0 |
| 1721768400 | 12382.723 | 161.26 | 1.32 | 12295.358 | 12400.853 | 12286.385 | 0 |
| 1721682000 | 12221.464 | 59.26 | 0.49 | 12248.736 | 12282.534 | 12179.438 | 0 |
| 1721422800 | 12162.199 | 198.13 | 1.66 | 12095.467 | 12257.495 | 12069.161 | 0 |
| 1721336400 | 11964.067 | -332.05 | -2.70 | 12333.071 | 12419.974 | 11959.059 | 0 |
| 1721250000 | 12296.119 | -618.6 | -4.79 | 12441.981 | 12602.046 | 12293.334 | 0 |
| 1721163600 | 12914.716 | -37.81 | -0.29 | 12862.31 | 13004.745 | 12855.207 | 0 |
| 1721077200 | 12952.526 | -93.45 | -0.72 | 13088.552 | 13139.259 | 12926.09 | 0 |
| 1720818000 | 13045.974 | 149.53 | 1.16 | 12951.464 | 13045.974 | 12912.789 | 0 |
| 1720731600 | 12896.441 | -77.27 | -0.60 | 12954.178 | 13007.386 | 12896.441 | 0 |
| 1720645200 | 12973.712 | 114.5 | 0.89 | 12874.047 | 12973.712 | 12804.048 | 0 |
| 1720558800 | 12859.216 | -214.93 | -1.64 | 12972.691 | 13042.521 | 12817.885 | 0 |
| 1720472400 | 13074.15 | 123.06 | 0.95 | 12975.437 | 13112.283 | 12953.431 | 0 |
| 1720213200 | 12951.093 | 115.76 | 0.90 | 12919.423 | 13015.189 | 12892.419 | 0 |
| 1720040400 | 12835.33 | -273.52 | -2.09 | 13057.659 | 13057.659 | 12835.33 | 0 |
| 1719954000 | 13108.85 | -120.24 | -0.91 | 13264.891 | 13332.107 | 12827.127 | 0 |
| 1719867600 | 13229.092 | -11.26 | -0.09 | 13214.407 | 13287.048 | 13066.907 | 0 |
| 1719608400 | 13240.347 | 18.45 | 0.14 | 13359.134 | 13360.153 | 13179.304 | 0 |
| 1719522000 | 13221.892 | -57.89 | -0.44 | 13177.326 | 13306.988 | 13165.814 | 0 |
| 1719435600 | 13279.783 | -232 | -1.72 | 13568.614 | 13568.614 | 13248.916 | 0 |
