Hot Features
프리미엄
OMX Copenhagen Financial Services PI (CX3020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1744.7057 | -12.3 | -0.70 | 1781.4566 | 1781.4566 | 1720.2525 | 0 |
| 1739484000 | 1757.0034 | -39.4 | -2.19 | 1797.1541 | 1797.1541 | 1740.9384 | 0 |
| 1739397600 | 1796.4072 | 24.2 | 1.37 | 1771.954 | 1805.1807 | 1771.954 | 0 |
| 1739311200 | 1772.203 | -24.08 | -1.34 | 1829.0115 | 1829.5095 | 1772.203 | 0 |
| 1739224800 | 1796.2827 | -23.83 | -1.31 | 1820.9849 | 1828.887 | 1779.9806 | 0 |
| 1738965600 | 1820.1135 | 21.73 | 1.21 | 1797.3913 | 1820.1135 | 1789.2402 | 0 |
| 1738879200 | 1798.3871 | 18.79 | 1.06 | 1779.5953 | 1798.3871 | 1764.289 | 0 |
| 1738792800 | 1779.5953 | 16.54 | 0.94 | 1779.3582 | 1796.1582 | 1763.056 | 0 |
| 1738706400 | 1763.056 | -130.92 | -6.91 | 1869.5179 | 1869.5179 | 1763.056 | 0 |
| 1738620000 | 1893.9711 | 7.91 | 0.42 | 1878.0247 | 1901.2508 | 1837.2693 | 0 |
| 1738360800 | 1886.0572 | -203.78 | -9.75 | 1861.604 | 1902.1104 | 1845.0528 | 0 |
| 1738274400 | 2089.834 | -7.91 | -0.38 | 2105.6501 | 2113.8012 | 2089.585 | 0 |
| 1738188000 | 2097.748 | -15.68 | -0.74 | 2138.5034 | 2146.6544 | 2097.748 | 0 |
| 1738101600 | 2113.4277 | 0.24 | 0.01 | 2113.1906 | 2146.032 | 2088.7374 | 0 |
| 1738015200 | 2113.1906 | 71.02 | 3.48 | 2050.3235 | 2113.315 | 2048.8296 | 0 |
| 1737756000 | 2042.1725 | -16.08 | -0.78 | 2072.0618 | 2074.3024 | 2025.8703 | 0 |
| 1737669600 | 2058.2493 | 40.28 | 2.00 | 2017.9682 | 2058.2493 | 2017.9682 | 0 |
| 1737583200 | 2017.9682 | 10.25 | 0.51 | 2040.2044 | 2051.3431 | 2017.9682 | 0 |
| 1737496800 | 2007.7186 | 0.88 | 0.04 | 1983.5025 | 2016.1068 | 1983.5025 | 0 |
| 1737151200 | 2006.8354 | -23.97 | -1.18 | 2030.8025 | 2030.8025 | 2006.5864 | 0 |
| 1737064800 | 2030.8025 | -9.27 | -0.45 | 2024.0089 | 2056.6251 | 2022.6514 | 0 |
| 1736978400 | 2040.074 | 16.19 | 0.80 | 1999.5557 | 2040.1984 | 1991.4046 | 0 |
| 1736892000 | 2023.8845 | 6.41 | 0.32 | 2025.5087 | 2041.8108 | 1999.1882 | 0 |
| 1736805600 | 2017.4762 | -0.24 | -0.01 | 2041.8168 | 2041.8168 | 1992.6495 | 0 |
| 1736546400 | 2017.7192 | -48.91 | -2.37 | 2072.1803 | 2072.1803 | 1991.3987 | 0 |
| 1736373600 | 2066.6257 | 24.45 | 1.20 | 2066.27 | 2074.7768 | 2039.9317 | 0 |
| 1736287200 | 2042.1725 | 8.15 | 0.40 | 2050.0864 | 2050.0864 | 2009.5682 | 0 |
| 1736200800 | 2034.0214 | 9.88 | 0.49 | 2001.0377 | 2050.2109 | 2001.0377 | 0 |
| 1735941600 | 2024.1393 | 106.59 | 5.56 | 1990.7881 | 2048.0828 | 1974.486 | 0 |
| 1735855200 | 1917.547 | -6.19 | -0.32 | 1917.7011 | 1933.6121 | 1900.8833 | 0 |
| 1735682400 | 1923.7359 | 0 | 0.00 | 1923.7359 | 1923.7359 | 1923.7359 | 0 |
| 1735596000 | 1923.7359 | -25.32 | -1.30 | 1949.0546 | 1973.5079 | 1899.4013 | 0 |
| 1735336800 | 1949.0546 | 15.92 | 0.82 | 1941.1644 | 1949.0546 | 1907.6887 | 0 |
| 1735250400 | 1933.1319 | 0 | 0.00 | 1933.1319 | 1933.1319 | 1933.1319 | 0 |
| 1735077600 | 1933.1319 | 0 | 0.00 | 1933.1319 | 1933.1319 | 1933.1319 | 0 |
| 1734991200 | 1933.1319 | 71.63 | 3.85 | 1941.1703 | 1965.2679 | 1933.1319 | 0 |
| 1734732000 | 1861.4973 | 39.3 | 2.16 | 1887.0531 | 1903.3552 | 1788.3688 | 0 |
| 1734645600 | 1822.2002 | 33.47 | 1.87 | 1788.7304 | 1846.4222 | 1788.7304 | 0 |
| 1734559200 | 1788.7304 | 47.44 | 2.72 | 1757.5903 | 1797.7529 | 1757.5903 | 0 |
| 1734472800 | 1741.2882 | 24.33 | 1.42 | 1715.2166 | 1741.2882 | 1715.2166 | 0 |
| 1734386400 | 1716.9594 | -0.12 | -0.01 | 1712.9432 | 1716.9594 | 1704.7921 | 0 |
| 1734127200 | 1717.078 | 40.39 | 2.41 | 1691.0005 | 1717.078 | 1658.8823 | 0 |
| 1734040800 | 1676.6901 | -20.2 | -1.19 | 1705.0411 | 1705.0411 | 1676.6901 | 0 |
| 1733954400 | 1696.89 | 14.54 | 0.86 | 1684.0943 | 1696.89 | 1653.882 | 0 |
| 1733868000 | 1682.3515 | 20.32 | 1.22 | 1662.0331 | 1684.0943 | 1662.0331 | 0 |
| 1733781600 | 1662.0331 | -14.15 | -0.84 | 1692.3639 | 1692.3639 | 1658.0168 | 0 |
| 1733522400 | 1676.1803 | -38.18 | -2.23 | 1714.363 | 1730.6651 | 1670.4213 | 0 |
| 1733436000 | 1714.363 | -13.54 | -0.78 | 1723.7648 | 1724.1383 | 1714.363 | 0 |
| 1733349600 | 1727.8997 | -19.33 | -1.11 | 1764.1645 | 1772.3156 | 1700.0735 | 0 |
| 1733263200 | 1747.2281 | -25.23 | -1.42 | 1770.5906 | 1788.3866 | 1747.2281 | 0 |
| 1733176800 | 1772.4579 | -24.22 | -1.35 | 1796.6799 | 1796.6799 | 1772.4579 | 0 |
| 1732917600 | 1796.6799 | 9.29 | 0.52 | 1762.8189 | 1796.6799 | 1754.7864 | 0 |
| 1732744800 | 1787.3907 | 6.78 | 0.38 | 1780.6089 | 1787.3907 | 1714.031 | 0 |
| 1732658400 | 1780.6089 | -14.45 | -0.80 | 1796.7985 | 1796.7985 | 1779.4886 | 0 |
| 1732572000 | 1795.0556 | -1.62 | -0.09 | 1786.7742 | 1812.6027 | 1780.2355 | 0 |
| 1732312800 | 1796.6799 | -41 | -2.23 | 1837.6842 | 1837.6842 | 1796.6799 | 0 |
| 1732226400 | 1837.6842 | 24.47 | 1.35 | 1837.3108 | 1837.6842 | 1828.5373 | 0 |
| 1732140000 | 1813.2132 | -8.15 | -0.45 | 1805.0622 | 1821.3643 | 1805.0622 | 0 |
| 1732053600 | 1821.3643 | 58.07 | 3.29 | 1811.6068 | 1821.3643 | 1803.3312 | 0 |
| 1731967200 | 1763.2931 | 7.53 | 0.43 | 1739.575 | 1763.7911 | 1739.575 | 0 |
