Hot Features
프리미엄
OMX Copenhagen Health Care PI (CX20PI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 5221.6098 | 105.47 | 2.06 | 5208.9286 | 5268.5085 | 5160.8718 | 0 |
| 1744318800 | 5116.1369 | 109.77 | 2.19 | 5519.9128 | 5519.9128 | 5116.1369 | 0 |
| 1744232400 | 5006.3696 | -341.25 | -6.38 | 5121.3184 | 5150.8947 | 4957.8547 | 0 |
| 1744146000 | 5347.6196 | 39.1 | 0.74 | 5313.4297 | 5441.8022 | 5231.3527 | 0 |
| 1744059600 | 5308.5168 | -27.94 | -0.52 | 5078.4401 | 5444.351 | 5025.5959 | 0 |
| 1743800400 | 5336.4551 | -256.25 | -4.58 | 5522.0141 | 5588.2822 | 5300.6408 | 0 |
| 1743714000 | 5592.7015 | -86.96 | -1.53 | 5672.5159 | 5709.4489 | 5587.9987 | 0 |
| 1743627600 | 5679.6649 | -133.85 | -2.30 | 5703.362 | 5711.7018 | 5616.3917 | 0 |
| 1743541200 | 5813.5195 | 72.94 | 1.27 | 5839.4146 | 5881.8765 | 5791.1593 | 0 |
| 1743454800 | 5740.5765 | -75.58 | -1.30 | 5722.5719 | 5763.8947 | 5682.5388 | 0 |
| 1743195600 | 5816.1521 | -53.15 | -0.91 | 5866.475 | 5915.1778 | 5811.5676 | 0 |
| 1743109200 | 5869.303 | -163.74 | -2.71 | 5970.5972 | 5985.637 | 5863.4566 | 0 |
| 1743022800 | 6033.0453 | -129.75 | -2.11 | 6156.9338 | 6156.9338 | 6033.0453 | 0 |
| 1742936400 | 6162.798 | -73.23 | -1.17 | 6232.323 | 6298.112 | 6162.798 | 0 |
| 1742850000 | 6236.031 | -74.32 | -1.18 | 6292.5231 | 6292.5231 | 6149.5091 | 0 |
| 1742590800 | 6310.3503 | -160.81 | -2.49 | 6444.6197 | 6444.6197 | 6234.6989 | 0 |
| 1742504400 | 6471.162 | -18.97 | -0.29 | 6423.9383 | 6506.2634 | 6381.3675 | 0 |
| 1742418000 | 6490.1283 | -23.99 | -0.37 | 6542.8682 | 6549.3056 | 6420.1482 | 0 |
| 1742331600 | 6514.1181 | 39.69 | 0.61 | 6533.9981 | 6725.279 | 6498.6382 | 0 |
| 1742245200 | 6474.4259 | 126.66 | 2.00 | 6401.5798 | 6538.4694 | 6395.4197 | 0 |
| 1741986000 | 6347.7671 | 58.65 | 0.93 | 6358.4594 | 6385.7046 | 6218.4951 | 0 |
| 1741899600 | 6289.1143 | 136.51 | 2.22 | 6187.6948 | 6397.1105 | 6187.6948 | 0 |
| 1741813200 | 6152.601 | -150.75 | -2.39 | 6275.1904 | 6331.1475 | 6072.3891 | 0 |
| 1741726800 | 6303.3481 | -213.92 | -3.28 | 6497.8798 | 6503.0236 | 6303.2644 | 0 |
| 1741640400 | 6517.2655 | -466.8 | -6.68 | 7021.7876 | 7058.8394 | 6431.7693 | 0 |
| 1741384800 | 6984.0643 | -120.73 | -1.70 | 7029.941 | 7181.019 | 6957.4764 | 0 |
| 1741298400 | 7104.7978 | -219.46 | -3.00 | 7298.243 | 7299.3415 | 7040.7175 | 0 |
| 1741212000 | 7324.2584 | 133.4 | 1.86 | 7301.7699 | 7454.7913 | 7289.5642 | 0 |
| 1741125600 | 7190.8541 | -234.25 | -3.15 | 7401.8418 | 7448.1579 | 7190.8541 | 0 |
| 1741039200 | 7425.105 | -39.46 | -0.53 | 7452.6967 | 7504.8587 | 7412.9361 | 0 |
| 1740780000 | 7464.5611 | 12.42 | 0.17 | 7356.7055 | 7494.0351 | 7353.4686 | 0 |
| 1740693600 | 7452.1391 | -21.47 | -0.29 | 7325.4626 | 7491.9774 | 7325.4626 | 0 |
| 1740607200 | 7473.612 | -121.9 | -1.60 | 7511.6581 | 7575.7855 | 7442.6581 | 0 |
| 1740520800 | 7595.5142 | 170.79 | 2.30 | 7609.214 | 7751.478 | 7571.5631 | 0 |
| 1740434400 | 7424.72 | 79.18 | 1.08 | 7393.4791 | 7424.72 | 7332.5431 | 0 |
| 1740175200 | 7345.5402 | 298.95 | 4.24 | 7200.2107 | 7376.3995 | 7131.8719 | 0 |
| 1740088800 | 7046.5881 | -32.57 | -0.46 | 7052.7498 | 7064.3964 | 6983.762 | 0 |
| 1740002400 | 7079.1607 | 83.96 | 1.20 | 6991.175 | 7084.3576 | 6973.0527 | 0 |
| 1739916000 | 6995.2045 | 271.42 | 4.04 | 6815.3349 | 7033.4359 | 6808.959 | 0 |
| 1739570400 | 6723.7869 | -67.03 | -0.99 | 6805.5842 | 6832.3767 | 6707.0015 | 0 |
| 1739484000 | 6790.8173 | -138.1 | -1.99 | 6899.7957 | 6919.8864 | 6790.8173 | 0 |
| 1739397600 | 6928.921 | -136.95 | -1.94 | 7002.7129 | 7016.229 | 6879.5491 | 0 |
| 1739311200 | 7065.8741 | -121.86 | -1.70 | 7107.0794 | 7145.7407 | 7048.0806 | 0 |
| 1739224800 | 7187.7338 | -121.78 | -1.67 | 7260.5479 | 7288.6458 | 7187.7338 | 0 |
| 1738965600 | 7309.509 | -58.5 | -0.79 | 7498.6041 | 7498.6041 | 7295.5083 | 0 |
| 1738879200 | 7368.0101 | 120.91 | 1.67 | 7309.3976 | 7369.1962 | 7227.3867 | 0 |
| 1738792800 | 7247.0966 | 238.42 | 3.40 | 7224.6484 | 7283.5659 | 7061.2604 | 0 |
| 1738706400 | 7008.6805 | -75.34 | -1.06 | 7056.2536 | 7064.0766 | 6950.6112 | 0 |
| 1738620000 | 7084.0156 | -104.62 | -1.46 | 7035.127 | 7125.6468 | 7025.4511 | 0 |
| 1738360800 | 7188.6358 | 33.88 | 0.47 | 7226.4002 | 7257.3498 | 7188.6358 | 0 |
| 1738274400 | 7154.7583 | -16.95 | -0.24 | 7152.0761 | 7191.0978 | 7123.6997 | 0 |
| 1738188000 | 7171.7044 | -21.93 | -0.30 | 7237.5388 | 7287.6626 | 7171.7044 | 0 |
| 1738101600 | 7193.6332 | -117.99 | -1.61 | 7232.7357 | 7299.8202 | 7182.4131 | 0 |
| 1738015200 | 7311.6256 | 21.11 | 0.29 | 7276.7839 | 7311.6256 | 7157.228 | 0 |
| 1737756000 | 7290.5175 | 347.84 | 5.01 | 6949.3783 | 7664.9323 | 6936.3054 | 0 |
| 1737669600 | 6942.6804 | -9.33 | -0.13 | 6908.7237 | 6985.4919 | 6869.1159 | 0 |
| 1737583200 | 6952.0055 | 72.8 | 1.06 | 7012.684 | 7061.0542 | 6937.3933 | 0 |
| 1737496800 | 6879.204 | -1.56 | -0.02 | 6734.6802 | 6904.6445 | 6704.6494 | 0 |
| 1737151200 | 6880.759 | -215.43 | -3.04 | 7088.6526 | 7097.5565 | 6848.3018 | 0 |
| 1737064800 | 7096.192 | -18.84 | -0.26 | 7044.1974 | 7103.6288 | 7036.3262 | 0 |
| 1736978400 | 7115.0272 | 114.52 | 1.64 | 6987.7826 | 7115.0272 | 6982.7536 | 0 |
| 1736892000 | 7000.5064 | -192.54 | -2.68 | 7231.714 | 7269.6924 | 6981.7914 | 0 |
