Hot Features
프리미엄
OMX Copenhagen Financials PI (CX30PI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2940.6356 | -6.8 | -0.23 | 2933.5662 | 2952.2963 | 2925.0342 | 0 |
| 1741298400 | 2947.4322 | -1.29 | -0.04 | 2959.9849 | 2970.915 | 2934.2935 | 0 |
| 1741212000 | 2948.7229 | 56.62 | 1.96 | 2939.6764 | 2965.6624 | 2934.084 | 0 |
| 1741125600 | 2892.1035 | -67.99 | -2.30 | 2946.0539 | 2946.3103 | 2884.3153 | 0 |
| 1741039200 | 2960.0926 | 20.79 | 0.71 | 2946.2863 | 2971.2896 | 2929.9507 | 0 |
| 1740780000 | 2939.3064 | -13.79 | -0.47 | 2941.0466 | 2949.3586 | 2932.462 | 0 |
| 1740693600 | 2953.0947 | -10.18 | -0.34 | 2948.4539 | 2958.7175 | 2942.3419 | 0 |
| 1740607200 | 2963.2706 | 56.7 | 1.95 | 2906.4897 | 2963.2706 | 2900.5288 | 0 |
| 1740520800 | 2906.5699 | 56.66 | 1.99 | 2867.7788 | 2906.5699 | 2866.3257 | 0 |
| 1740434400 | 2849.9072 | -0.67 | -0.02 | 2844.7506 | 2866.0378 | 2844.2556 | 0 |
| 1740175200 | 2850.5771 | 15.72 | 0.55 | 2844.5228 | 2856.0052 | 2842.4098 | 0 |
| 1740088800 | 2834.8545 | -11.76 | -0.41 | 2864.6659 | 2864.6659 | 2834.8545 | 0 |
| 1740002400 | 2846.6194 | -6.08 | -0.21 | 2861.2327 | 2862.8323 | 2835.9416 | 0 |
| 1739916000 | 2852.7015 | 58.05 | 2.08 | 2827.7008 | 2852.7015 | 2825.5787 | 0 |
| 1739570400 | 2794.6505 | 2.15 | 0.08 | 2784.0198 | 2807.2123 | 2781.5236 | 0 |
| 1739484000 | 2792.4994 | -16.72 | -0.60 | 2789.7613 | 2798.7713 | 2781.4923 | 0 |
| 1739397600 | 2809.2149 | 7.81 | 0.28 | 2812.9844 | 2813.681 | 2798.7833 | 0 |
| 1739311200 | 2801.4091 | 5.28 | 0.19 | 2787.9511 | 2805.6899 | 2785.4158 | 0 |
| 1739224800 | 2796.1251 | -15.31 | -0.54 | 2807.7819 | 2813.8658 | 2784.3617 | 0 |
| 1738965600 | 2811.4384 | 98.76 | 3.64 | 2801.0695 | 2818.9493 | 2783.312 | 0 |
| 1738879200 | 2712.6774 | 57.29 | 2.16 | 2675.9074 | 2712.6774 | 2674.1122 | 0 |
| 1738792800 | 2655.3884 | -3.33 | -0.13 | 2661.4666 | 2669.9346 | 2652.3181 | 0 |
| 1738706400 | 2658.7231 | 5.69 | 0.21 | 2652.6947 | 2659.9107 | 2643.407 | 0 |
| 1738620000 | 2653.0282 | -32.15 | -1.20 | 2650.2393 | 2665.885 | 2641.7247 | 0 |
| 1738360800 | 2685.1821 | -24.41 | -0.90 | 2712.3816 | 2714.8446 | 2683.6465 | 0 |
| 1738274400 | 2709.5882 | -5.82 | -0.21 | 2717.7226 | 2720.5256 | 2703.4396 | 0 |
| 1738188000 | 2715.4083 | 10.84 | 0.40 | 2702.3585 | 2719.0784 | 2697.4615 | 0 |
| 1738101600 | 2704.5656 | 18.41 | 0.69 | 2688.0852 | 2706.7959 | 2678.3201 | 0 |
| 1738015200 | 2686.1537 | -2.63 | -0.10 | 2691.2831 | 2691.2831 | 2675.5885 | 0 |
| 1737756000 | 2688.7871 | -14.7 | -0.54 | 2710.1804 | 2718.7594 | 2688.7871 | 0 |
| 1737669600 | 2703.4862 | -27.81 | -1.02 | 2697.6535 | 2707.3699 | 2690.6073 | 0 |
| 1737583200 | 2731.2932 | 15.64 | 0.58 | 2719.5404 | 2751.7081 | 2719.5404 | 0 |
| 1737496800 | 2715.6535 | 22.46 | 0.83 | 2694.0799 | 2716.3003 | 2694.0799 | 0 |
| 1737151200 | 2693.1966 | -7.85 | -0.29 | 2698.2661 | 2700.411 | 2679.1406 | 0 |
| 1737064800 | 2701.0477 | -11.74 | -0.43 | 2711.2372 | 2715.4771 | 2699.8759 | 0 |
| 1736978400 | 2712.7902 | 29.37 | 1.09 | 2703.8145 | 2713.9586 | 2699.9416 | 0 |
| 1736892000 | 2683.4211 | 6.53 | 0.24 | 2681.0252 | 2691.1707 | 2677.0438 | 0 |
| 1736805600 | 2676.8898 | 27.45 | 1.04 | 2652.8068 | 2677.5845 | 2648.9378 | 0 |
| 1736546400 | 2649.4403 | -1.11 | -0.04 | 2649.5487 | 2658.2064 | 2642.8074 | 0 |
| 1736373600 | 2650.5536 | -26.76 | -1.00 | 2650.6916 | 2663.3764 | 2634.547 | 0 |
| 1736287200 | 2677.3121 | 29.05 | 1.10 | 2634.2253 | 2686.0686 | 2633.4866 | 0 |
| 1736200800 | 2648.2579 | 8.7 | 0.33 | 2646.9323 | 2648.8912 | 2633.7893 | 0 |
| 1735941600 | 2639.5558 | 2.32 | 0.09 | 2630.9644 | 2640.3254 | 2627.5627 | 0 |
| 1735855200 | 2637.2349 | 17.64 | 0.67 | 2626.7325 | 2639.6598 | 2610.5578 | 0 |
| 1735682400 | 2619.5908 | 0 | 0.00 | 2619.5908 | 2619.5908 | 2619.5908 | 0 |
| 1735596000 | 2619.5908 | -13.72 | -0.52 | 2624.5976 | 2637.5592 | 2615.834 | 0 |
| 1735336800 | 2633.3103 | 46.78 | 1.81 | 2607.4425 | 2633.3103 | 2607.4425 | 0 |
| 1735250400 | 2586.5276 | 0 | 0.00 | 2586.5276 | 2586.5276 | 2586.5276 | 0 |
| 1735077600 | 2586.5276 | 0 | 0.00 | 2586.5276 | 2586.5276 | 2586.5276 | 0 |
| 1734991200 | 2586.5276 | 42.6 | 1.67 | 2566.5954 | 2593.0428 | 2565.6963 | 0 |
| 1734732000 | 2543.931 | -38.17 | -1.48 | 2560.3613 | 2562.4904 | 2522.9604 | 0 |
| 1734645600 | 2582.1027 | -37.04 | -1.41 | 2604.401 | 2610.2054 | 2571.1409 | 0 |
| 1734559200 | 2619.1446 | 5.63 | 0.22 | 2599.3552 | 2622.3156 | 2599.3552 | 0 |
| 1734472800 | 2613.5142 | -33.08 | -1.25 | 2629.7286 | 2629.7286 | 2605.8035 | 0 |
| 1734386400 | 2646.591 | 5.37 | 0.20 | 2650.3743 | 2652.1034 | 2638.1634 | 0 |
| 1734127200 | 2641.2257 | 15.95 | 0.61 | 2631.132 | 2645.9766 | 2613.139 | 0 |
| 1734040800 | 2625.2738 | 6.02 | 0.23 | 2621.5283 | 2630.0342 | 2616.3715 | 0 |
| 1733954400 | 2619.2552 | 4.01 | 0.15 | 2607.8694 | 2620.814 | 2606.5341 | 0 |
| 1733868000 | 2615.2431 | 45.17 | 1.76 | 2638.1146 | 2638.1146 | 2612.3498 | 0 |
| 1733781600 | 2570.0723 | -25.95 | -1.00 | 2573.6722 | 2580.6348 | 2569.5517 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
