Hot Features
프리미엄
OMX Copenhagen Financials GI (CX30GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 4041.6619 | -57.98 | -1.41 | 4076.5645 | 4085.65 | 4024.5039 | 0 |
| 1734559200 | 4099.6421 | 8.81 | 0.22 | 4068.6665 | 4104.6056 | 4068.6665 | 0 |
| 1734472800 | 4090.8291 | -51.77 | -1.25 | 4116.2089 | 4116.2089 | 4078.7598 | 0 |
| 1734386400 | 4142.603 | 8.4 | 0.20 | 4148.5247 | 4151.2312 | 4129.4116 | 0 |
| 1734127200 | 4134.2048 | 24.97 | 0.61 | 4118.4057 | 4141.6411 | 4090.2418 | 0 |
| 1734040800 | 4109.2359 | 9.42 | 0.23 | 4103.3732 | 4116.6874 | 4095.3015 | 0 |
| 1733954400 | 4099.8154 | 6.28 | 0.15 | 4081.9934 | 4102.2551 | 4079.9034 | 0 |
| 1733868000 | 4093.5353 | 70.7 | 1.76 | 4129.3351 | 4129.3351 | 4089.0064 | 0 |
| 1733781600 | 4022.8313 | 9.66 | 0.24 | 4028.466 | 4039.3644 | 4022.0164 | 0 |
| 1733522400 | 4013.1674 | -45.04 | -1.11 | 4057.6362 | 4057.6362 | 4001.0483 | 0 |
| 1733436000 | 4058.2025 | 40.21 | 1.00 | 4018.5514 | 4058.2025 | 4018.5514 | 0 |
| 1733349600 | 4017.9924 | 0.62 | 0.02 | 3984.6131 | 4028.7221 | 3984.6131 | 0 |
| 1733263200 | 4017.3763 | 22.99 | 0.58 | 4022.1906 | 4044.7332 | 4013.0677 | 0 |
| 1733176800 | 3994.3911 | 13.54 | 0.34 | 3985.3959 | 4014.1196 | 3983.6275 | 0 |
| 1732917600 | 3980.8486 | 58.82 | 1.50 | 3962.3543 | 3980.8486 | 3951.9036 | 0 |
| 1732744800 | 3922.027 | 1.85 | 0.05 | 3893.7975 | 3930.694 | 3890.6248 | 0 |
| 1732658400 | 3920.1789 | -26.94 | -0.68 | 3929.8593 | 3945.1336 | 3916.1227 | 0 |
| 1732572000 | 3947.1204 | -16.55 | -0.42 | 3944.698 | 3960.4161 | 3932.0634 | 0 |
| 1732312800 | 3963.6699 | -2.64 | -0.07 | 3968.7005 | 3973.3845 | 3915.678 | 0 |
| 1732226400 | 3966.3101 | -9.1 | -0.23 | 3969.3762 | 3975.4638 | 3940.8406 | 0 |
| 1732140000 | 3975.4128 | 19.02 | 0.48 | 3988.1316 | 4003.5712 | 3964.5897 | 0 |
| 1732053600 | 3956.3953 | -35.94 | -0.90 | 4008.4587 | 4008.9555 | 3922.797 | 0 |
| 1731967200 | 3992.3357 | 23.29 | 0.59 | 3988.2344 | 3996.9725 | 3978.9556 | 0 |
| 1731708000 | 3969.0502 | 8.4 | 0.21 | 3958.1591 | 3979.2064 | 3954.8929 | 0 |
| 1731621600 | 3960.653 | 52.64 | 1.35 | 3926.3429 | 3960.653 | 3910.0641 | 0 |
| 1731535200 | 3908.016 | -1.4 | -0.04 | 3907.9603 | 3937.0528 | 3899.5798 | 0 |
| 1731448800 | 3909.4117 | -84.51 | -2.12 | 3949.1842 | 3953.7012 | 3906.0516 | 0 |
| 1731362400 | 3993.9189 | 14.82 | 0.37 | 3988.1827 | 4000.5896 | 3984.0222 | 0 |
| 1731103200 | 3979.1003 | -42.51 | -1.06 | 4018.0783 | 4025.2701 | 3970.1625 | 0 |
| 1731016800 | 4021.6073 | 13.11 | 0.33 | 4056.3905 | 4057.747 | 4021.6073 | 0 |
| 1730930400 | 4008.5013 | -16.52 | -0.41 | 4036.1802 | 4050.0557 | 3999.0299 | 0 |
| 1730844000 | 4025.0181 | 30.39 | 0.76 | 3985.9184 | 4025.0181 | 3985.2586 | 0 |
| 1730757600 | 3994.6242 | -16.18 | -0.40 | 4027.5831 | 4027.5831 | 3994.1809 | 0 |
| 1730494800 | 4010.8041 | 78.7 | 2.00 | 3946.3041 | 4021.8855 | 3946.3041 | 0 |
| 1730408400 | 3932.1002 | 52.16 | 1.34 | 3855.4501 | 3955.2429 | 3855.4501 | 0 |
| 1730322000 | 3879.9411 | -35.81 | -0.91 | 3910.5617 | 3920.0197 | 3865.3982 | 0 |
| 1730235600 | 3915.7499 | -55.89 | -1.41 | 3972.9397 | 3973.7653 | 3893.8542 | 0 |
| 1730149200 | 3971.6349 | 17.16 | 0.43 | 3965.754 | 3978.6884 | 3944.5871 | 0 |
| 1729890000 | 3954.4724 | -6.88 | -0.17 | 3969.8285 | 3977.1582 | 3954.4724 | 0 |
| 1729803600 | 3961.3478 | -21.12 | -0.53 | 3975.4856 | 3991.5666 | 3952.0709 | 0 |
| 1729717200 | 3982.4684 | 37.01 | 0.94 | 3977.6109 | 3988.7567 | 3958.7051 | 0 |
| 1729630800 | 3945.4562 | -3.24 | -0.08 | 3956.9908 | 3958.0858 | 3918.5016 | 0 |
| 1729544400 | 3948.6959 | -26.86 | -0.68 | 3963.1069 | 3966.7012 | 3946.3997 | 0 |
| 1729285200 | 3975.555 | -2.01 | -0.05 | 3969.1076 | 3990.2249 | 3967.8407 | 0 |
| 1729198800 | 3977.5696 | 41.93 | 1.07 | 3985.6146 | 4003.6554 | 3977.5696 | 0 |
| 1729112400 | 3935.6404 | -15.1 | -0.38 | 3946.3756 | 3947.6689 | 3908.6826 | 0 |
| 1729026000 | 3950.7391 | 19.13 | 0.49 | 3934.1212 | 3952.8574 | 3915.675 | 0 |
| 1728939600 | 3931.6092 | 1.79 | 0.05 | 3922.6098 | 3939.8781 | 3917.5225 | 0 |
| 1728680400 | 3929.8219 | 50.22 | 1.29 | 3910.3458 | 3934.354 | 3898.4885 | 0 |
| 1728594000 | 3879.6063 | 20.04 | 0.52 | 3879.7195 | 3894.4885 | 3861.6163 | 0 |
| 1728507600 | 3859.5664 | -3.23 | -0.08 | 3848.2877 | 3861.298 | 3838.6765 | 0 |
| 1728421200 | 3862.7994 | 29.42 | 0.77 | 3842.9304 | 3875.5285 | 3832.7754 | 0 |
| 1728334800 | 3833.3796 | 27.71 | 0.73 | 3818.0667 | 3851.7195 | 3817.9361 | 0 |
| 1728075600 | 3805.6652 | -16.7 | -0.44 | 3825.3925 | 3835.3569 | 3790.77 | 0 |
| 1727989200 | 3822.3651 | -47.66 | -1.23 | 3848.3549 | 3852.3108 | 3807.1233 | 0 |
| 1727902800 | 3870.0223 | 19.3 | 0.50 | 3868.7368 | 3874.5176 | 3841.483 | 0 |
| 1727816400 | 3850.7207 | -61.23 | -1.57 | 3880.8182 | 3890.7939 | 3845.4571 | 0 |
| 1727730000 | 3911.9497 | -22.69 | -0.58 | 3923.7471 | 3944.411 | 3896.5801 | 0 |
| 1727470800 | 3934.6439 | -6.95 | -0.18 | 3933.5393 | 3945.6337 | 3923.8652 | 0 |
| 1727384400 | 3941.5953 | 34.56 | 0.88 | 3922.643 | 3946.5046 | 3918.6352 | 0 |
| 1727298000 | 3907.0304 | -5.57 | -0.14 | 3900.2359 | 3926.9159 | 3898.7406 | 0 |
| 1727211600 | 3912.6029 | -1.35 | -0.03 | 3926.0085 | 3942.14 | 3905.7572 | 0 |
| 1727125200 | 3913.9548 | -7.77 | -0.20 | 3900.9861 | 3922.9608 | 3896.6993 | 0 |
| 1726866000 | 3921.7229 | -32.32 | -0.82 | 3958.5643 | 3963.9236 | 3919.6111 | 0 |
