Hot Features
프리미엄
OMX Copenhagen Financials GI (CX30GI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726779600 | 3954.0459 | 32.4 | 0.83 | 3941.2391 | 3961.6589 | 3922.5613 | 0 |
| 1726693200 | 3921.641 | -5.38 | -0.14 | 3933.9984 | 3933.9984 | 3905.6609 | 0 |
| 1726606800 | 3927.0244 | 3.2 | 0.08 | 3944.2101 | 3946.9131 | 3922.6534 | 0 |
| 1726520400 | 3923.8266 | -6.31 | -0.16 | 3917.0807 | 3930.7354 | 3912.2009 | 0 |
| 1726261200 | 3930.137 | 24.97 | 0.64 | 3917.7824 | 3938.3462 | 3916.9617 | 0 |
| 1726174800 | 3905.1624 | 20.08 | 0.52 | 3919.4792 | 3928.4068 | 3880.9088 | 0 |
| 1726088400 | 3885.0832 | -18.31 | -0.47 | 3928.8883 | 3935.2446 | 3876.714 | 0 |
| 1726002000 | 3903.394 | -26.17 | -0.67 | 3927.9355 | 3944.379 | 3903.394 | 0 |
| 1725915600 | 3929.5627 | 2.95 | 0.08 | 3931.7315 | 3944.0476 | 3922.0894 | 0 |
| 1725656400 | 3926.6147 | -29.25 | -0.74 | 3910.6621 | 3950.0149 | 3904.5297 | 0 |
| 1725570000 | 3955.864 | 3.73 | 0.09 | 3964.9956 | 3984.7729 | 3950.2185 | 0 |
| 1725483600 | 3952.1339 | 2.9 | 0.07 | 3923.728 | 3966.1082 | 3911.6075 | 0 |
| 1725397200 | 3949.2354 | -5.32 | -0.13 | 3980.4439 | 3990.3076 | 3937.7341 | 0 |
| 1725051600 | 3954.5567 | 22.27 | 0.57 | 3943.496 | 3958.1101 | 3926.9583 | 0 |
| 1724965200 | 3932.2885 | 18.03 | 0.46 | 3915.1917 | 3946.0181 | 3915.1917 | 0 |
| 1724878800 | 3914.2557 | 13.19 | 0.34 | 3912.8036 | 3918.4739 | 3884.5833 | 0 |
| 1724792400 | 3901.0675 | -6 | -0.15 | 3917.649 | 3924.0333 | 3897.3056 | 0 |
| 1724706000 | 3907.0675 | -16.96 | -0.43 | 3913.6345 | 3914.0882 | 3896.6516 | 0 |
| 1724446800 | 3924.0307 | 26.6 | 0.68 | 3912.8749 | 3924.0307 | 3912.4205 | 0 |
| 1724360400 | 3897.431 | -3.91 | -0.10 | 3911.1177 | 3915.4921 | 3892.3276 | 0 |
| 1724274000 | 3901.3408 | -21.22 | -0.54 | 3902.2862 | 3923.2908 | 3900.0028 | 0 |
| 1724187600 | 3922.5567 | -20.75 | -0.53 | 3948.6404 | 3961.6416 | 3897.6255 | 0 |
| 1724101200 | 3943.3025 | 20.06 | 0.51 | 3934.0321 | 3946.8009 | 3929.8712 | 0 |
| 1723842000 | 3923.2377 | 3.43 | 0.09 | 3920.8088 | 3923.4351 | 3910.2331 | 0 |
| 1723755600 | 3919.8046 | 38.6 | 0.99 | 3877.683 | 3921.5089 | 3874.499 | 0 |
| 1723669200 | 3881.2081 | 19.52 | 0.51 | 3877.7147 | 3883.7503 | 3868.4159 | 0 |
| 1723582800 | 3861.6848 | 5.45 | 0.14 | 3876.2417 | 3884.2617 | 3849.3171 | 0 |
| 1723496400 | 3856.2398 | 17.36 | 0.45 | 3863.5536 | 3882.4964 | 3843.9867 | 0 |
| 1723237200 | 3838.8782 | 16.32 | 0.43 | 3833.2005 | 3857.4144 | 3826.0802 | 0 |
| 1723150800 | 3822.5589 | -1.82 | -0.05 | 3790.2295 | 3825.5395 | 3772.5414 | 0 |
| 1723064400 | 3824.3808 | 68.81 | 1.83 | 3790.4174 | 3831.1294 | 3788.0261 | 0 |
| 1722978000 | 3755.5678 | -8.22 | -0.22 | 3812.2195 | 3823.4684 | 3720.8838 | 0 |
| 1722891600 | 3763.7891 | -105.19 | -2.72 | 3752.0806 | 3793.1097 | 3737.678 | 0 |
| 1722632400 | 3868.9763 | -85.81 | -2.17 | 3907.5569 | 3926.3427 | 3864.1695 | 0 |
| 1722546000 | 3954.7831 | -89.27 | -2.21 | 4029.6685 | 4036.5145 | 3954.7831 | 0 |
| 1722459600 | 4044.0498 | -23.05 | -0.57 | 4078.4708 | 4078.4708 | 4044.0498 | 0 |
| 1722373200 | 4067.0958 | 52.8 | 1.32 | 4022.4532 | 4067.0958 | 4020.873 | 0 |
| 1722286800 | 4014.2932 | 23.21 | 0.58 | 4019.6648 | 4042.6291 | 4002.1812 | 0 |
| 1722027600 | 3991.0819 | 18.6 | 0.47 | 3986.7623 | 3995.5735 | 3968.1001 | 0 |
| 1721941200 | 3972.4818 | -26.71 | -0.67 | 3959.0034 | 3975.4747 | 3929.5746 | 0 |
| 1721854800 | 3999.1925 | -13.3 | -0.33 | 4002.8282 | 4012.4362 | 3990.6429 | 0 |
| 1721768400 | 4012.4959 | 26.82 | 0.67 | 4000.0056 | 4020.0866 | 3986.2091 | 0 |
| 1721682000 | 3985.68 | 43.06 | 1.09 | 3972.5165 | 3985.68 | 3951.5768 | 0 |
| 1721422800 | 3942.6202 | 108.64 | 2.83 | 3925.6635 | 3965.8586 | 3925.6635 | 0 |
| 1721336400 | 3833.9826 | -8.3 | -0.22 | 3839.6082 | 3859.0589 | 3833.9826 | 0 |
| 1721250000 | 3842.2837 | -3.69 | -0.10 | 3822.9812 | 3844.014 | 3816.0468 | 0 |
| 1721163600 | 3845.9773 | -32.62 | -0.84 | 3856.4569 | 3863.3613 | 3841.8796 | 0 |
| 1721077200 | 3878.5926 | -59.55 | -1.51 | 3903.8434 | 3907.1162 | 3871.9718 | 0 |
| 1720818000 | 3938.1456 | -1.16 | -0.03 | 3939.4913 | 3944.5945 | 3919.2919 | 0 |
| 1720731600 | 3939.3033 | 33.45 | 0.86 | 3930.4092 | 3942.2821 | 3919.4958 | 0 |
| 1720645200 | 3905.8495 | 24.85 | 0.64 | 3894.5098 | 3910.656 | 3894.2158 | 0 |
| 1720558800 | 3881.0003 | -29.7 | -0.76 | 3907.3361 | 3913.753 | 3871.6604 | 0 |
| 1720472400 | 3910.7028 | 0.49 | 0.01 | 3910.1602 | 3927.1327 | 3906.9127 | 0 |
| 1720213200 | 3910.2098 | 3.67 | 0.09 | 3954.357 | 3961.6587 | 3897.5187 | 0 |
| 1720040400 | 3906.5447 | -17.49 | -0.45 | 3926.1322 | 3937.9855 | 3906.5447 | 0 |
| 1719954000 | 3924.03 | -52.78 | -1.33 | 3951.2864 | 3951.6818 | 3905.4187 | 0 |
| 1719867600 | 3976.8081 | 30.28 | 0.77 | 3990.46 | 3990.9018 | 3949.0569 | 0 |
| 1719608400 | 3946.5235 | 24.87 | 0.63 | 3954.5731 | 3966.9808 | 3943.3036 | 0 |
| 1719522000 | 3921.6557 | -17.22 | -0.44 | 3937.5426 | 3949.2941 | 3906.3486 | 0 |
| 1719435600 | 3938.877 | -41.23 | -1.04 | 3975.275 | 4012.6467 | 3938.877 | 0 |
| 1719349200 | 3980.1048 | -31.38 | -0.78 | 4015.3712 | 4018.8332 | 3977.9206 | 0 |
| 1719262800 | 4011.4864 | 67.05 | 1.70 | 3956.7206 | 4011.4864 | 3947.6725 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
