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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 9241.867 | 15.38 | 0.17 | 9108.3311 | 9278.3587 | 9104.3235 | 0 |
| 1740693600 | 9226.4873 | -26.59 | -0.29 | 9069.6492 | 9275.8111 | 9069.6492 | 0 |
| 1740607200 | 9253.0728 | -150.93 | -1.60 | 9300.1777 | 9379.5738 | 9214.7489 | 0 |
| 1740520800 | 9403.9999 | 211.46 | 2.30 | 9420.9617 | 9597.0986 | 9374.3461 | 0 |
| 1740434400 | 9192.5398 | 98.03 | 1.08 | 9153.8605 | 9192.5398 | 9078.4157 | 0 |
| 1740175200 | 9094.5073 | 370.13 | 4.24 | 8919.7996 | 9132.714 | 8829.9648 | 0 |
| 1740088800 | 8724.3749 | -40.33 | -0.46 | 8732.0037 | 8746.4234 | 8646.59 | 0 |
| 1740002400 | 8764.7031 | 103.95 | 1.20 | 8655.7681 | 8771.1373 | 8633.3308 | 0 |
| 1739916000 | 8660.757 | 336.04 | 4.04 | 8438.0606 | 8708.0912 | 8430.1666 | 0 |
| 1739570400 | 8324.7151 | -82.99 | -0.99 | 8432.7629 | 8459.16 | 8303.9331 | 0 |
| 1739484000 | 8407.7054 | -170.99 | -1.99 | 8542.6314 | 8567.5057 | 8407.7054 | 0 |
| 1739397600 | 8578.6914 | -169.56 | -1.94 | 8670.0532 | 8686.7873 | 8517.5642 | 0 |
| 1739311200 | 8748.253 | -150.87 | -1.70 | 8803.3721 | 8847.1357 | 8726.2228 | 0 |
| 1739224800 | 8899.1273 | -150.77 | -1.67 | 8984.1097 | 9024.0664 | 8899.1273 | 0 |
| 1738965600 | 9049.8971 | -72.43 | -0.79 | 9289.4649 | 9289.4649 | 9032.5628 | 0 |
| 1738879200 | 9122.3273 | 149.7 | 1.67 | 9049.7592 | 9123.7958 | 8948.2216 | 0 |
| 1738792800 | 8972.6244 | 295.18 | 3.40 | 8944.8313 | 9017.7769 | 8742.5407 | 0 |
| 1738706400 | 8677.4416 | -93.27 | -1.06 | 8736.3418 | 8746.0275 | 8605.546 | 0 |
| 1738620000 | 8770.714 | -129.53 | -1.46 | 8710.185 | 8822.2575 | 8698.2053 | 0 |
| 1738360800 | 8900.2441 | 41.94 | 0.47 | 8947.0002 | 8985.3187 | 8900.2441 | 0 |
| 1738274400 | 8858.3004 | -20.98 | -0.24 | 8851.4572 | 8903.2922 | 8819.8467 | 0 |
| 1738188000 | 8879.2814 | -27.15 | -0.30 | 8960.7909 | 9022.8491 | 8879.2814 | 0 |
| 1738101600 | 8906.4314 | -146.09 | -1.61 | 8954.8442 | 9037.9014 | 8892.5398 | 0 |
| 1738015200 | 9052.5177 | 26.13 | 0.29 | 9009.3802 | 9052.5177 | 8861.3581 | 0 |
| 1737756000 | 9026.3838 | 430.66 | 5.01 | 8604.0196 | 9489.9464 | 8587.834 | 0 |
| 1737669600 | 8595.727 | -11.55 | -0.13 | 8553.6852 | 8648.7318 | 8504.6468 | 0 |
| 1737583200 | 8607.2724 | 90.14 | 1.06 | 8684.7967 | 8742.2854 | 8589.181 | 0 |
| 1737496800 | 8517.1369 | -1.93 | -0.02 | 8338.2021 | 8548.6347 | 8301.0209 | 0 |
| 1737151200 | 8519.062 | -266.73 | -3.04 | 8776.455 | 8787.4789 | 8478.8768 | 0 |
| 1737064800 | 8785.7895 | -23.32 | -0.26 | 8721.415 | 8794.997 | 8711.6697 | 0 |
| 1736978400 | 8809.1094 | 141.79 | 1.64 | 8651.5679 | 8809.1094 | 8645.3415 | 0 |
| 1736892000 | 8667.3213 | -238.39 | -2.68 | 8953.5792 | 9000.6002 | 8644.1503 | 0 |
| 1736805600 | 8905.7093 | -240.12 | -2.63 | 9004.1494 | 9014.318 | 8901.3658 | 0 |
| 1736546400 | 9145.8312 | 169 | 1.88 | 9153.3655 | 9226.7067 | 9122.8708 | 0 |
| 1736373600 | 8976.8288 | 180.82 | 2.06 | 8907.9931 | 9094.68 | 8879.5305 | 0 |
| 1736287200 | 8796.0082 | -148.98 | -1.67 | 8809.9223 | 8868.6581 | 8775.4262 | 0 |
| 1736200800 | 8944.9886 | -214.05 | -2.34 | 9016.279 | 9059.9046 | 8906.0705 | 0 |
| 1735941600 | 9159.0391 | -18.27 | -0.20 | 9067.7516 | 9159.0391 | 9018.6851 | 0 |
| 1735855200 | 9177.3123 | 186.32 | 2.07 | 9139.4891 | 9193.9944 | 9095.6708 | 0 |
| 1735682400 | 8990.9927 | 0 | 0.00 | 8990.9927 | 8990.9927 | 8990.9927 | 0 |
| 1735596000 | 8990.9927 | -150.54 | -1.65 | 9011.9709 | 9030.7615 | 8898.2727 | 0 |
| 1735336800 | 9141.5277 | 166.63 | 1.86 | 9181.0761 | 9254.6862 | 9053.0139 | 0 |
| 1735250400 | 8974.9001 | 0 | 0.00 | 8974.9001 | 8974.9001 | 8974.9001 | 0 |
| 1735077600 | 8974.9001 | 0 | 0.00 | 8974.9001 | 8974.9001 | 8974.9001 | 0 |
| 1734991200 | 8974.9001 | 364.36 | 4.23 | 9073.547 | 9270.3966 | 8974.9001 | 0 |
| 1734732000 | 8610.5407 | -1 | -16.16 | 10217.935 | 10249.033 | 7955.0088 | 0 |
| 1734645600 | 10269.853 | -354.84 | -3.34 | 10499.648 | 10542.738 | 10224.774 | 0 |
| 1734559200 | 10624.695 | 37.39 | 0.35 | 10507.131 | 10671.814 | 10506.845 | 0 |
| 1734472800 | 10587.304 | -111.87 | -1.05 | 10531.821 | 10638.002 | 10440.49 | 0 |
| 1734386400 | 10699.177 | 255.22 | 2.44 | 10597.198 | 10731.717 | 10540.114 | 0 |
| 1734127200 | 10443.958 | -355.19 | -3.29 | 10582.601 | 10624.791 | 10400.526 | 0 |
| 1734040800 | 10799.151 | -80.98 | -0.74 | 10796.758 | 10859.474 | 10667.288 | 0 |
| 1733954400 | 10880.128 | 85.55 | 0.79 | 10716.21 | 10880.128 | 10714.376 | 0 |
| 1733868000 | 10794.582 | -3.5 | -0.03 | 10938.822 | 10982.469 | 10794.582 | 0 |
| 1733781600 | 10798.085 | -45.46 | -0.42 | 10861.523 | 10931.332 | 10768.093 | 0 |
| 1733522400 | 10843.54 | 156.56 | 1.46 | 10722.732 | 10843.54 | 10686.012 | 0 |
| 1733436000 | 10686.98 | -95.54 | -0.89 | 10704.261 | 10717.832 | 10581.919 | 0 |
| 1733349600 | 10782.519 | -10.64 | -0.10 | 10751.187 | 10845.749 | 10671.741 | 0 |
| 1733263200 | 10793.155 | 45.13 | 0.42 | 10770.827 | 10888.149 | 10758.17 | 0 |
| 1733176800 | 10748.028 | 222.28 | 2.11 | 10588.674 | 10787.27 | 10588.594 | 0 |
