Hot Features
프리미엄
OMX Copenhagen Real Estate GI (CX35GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2067.1385 | 24.1 | 1.18 | 2044.1222 | 2077.001 | 2044.1222 | 0 |
| 1744318800 | 2043.0382 | -20.12 | -0.98 | 2066.0046 | 2078.4926 | 2043.0382 | 0 |
| 1744232400 | 2063.1556 | 62.59 | 3.13 | 2001.1266 | 2068.8344 | 2000.4458 | 0 |
| 1744146000 | 2000.5704 | -33.86 | -1.66 | 2018.4209 | 2023.0481 | 2000.5704 | 0 |
| 1744059600 | 2034.4346 | 30.01 | 1.50 | 1990.918 | 2034.4346 | 1975.1842 | 0 |
| 1743800400 | 2004.4289 | 10.42 | 0.52 | 1998.0723 | 2019.1011 | 1996.0286 | 0 |
| 1743714000 | 1994.0056 | -25.32 | -1.25 | 2012.8433 | 2016.4855 | 1984.6101 | 0 |
| 1743627600 | 2019.3237 | -15.71 | -0.77 | 2021.7613 | 2026.6351 | 2012.7331 | 0 |
| 1743541200 | 2035.0355 | -43.23 | -2.08 | 2077.079 | 2077.6203 | 2021.7613 | 0 |
| 1743454800 | 2078.2618 | -24.64 | -1.17 | 2075.409 | 2080.0386 | 2063.8595 | 0 |
| 1743195600 | 2102.8975 | 60.7 | 2.97 | 2037.9179 | 2112.9881 | 2037.9179 | 0 |
| 1743109200 | 2042.1925 | -20.89 | -1.01 | 2063.0803 | 2072.3422 | 2040.9188 | 0 |
| 1743022800 | 2063.0803 | 15.07 | 0.74 | 2052.2451 | 2073.616 | 2052.2451 | 0 |
| 1742936400 | 2048.0084 | -10.98 | -0.53 | 2058.9917 | 2060.203 | 2038.7829 | 0 |
| 1742850000 | 2058.9917 | 24.1 | 1.18 | 2030.4666 | 2058.9917 | 2028.7438 | 0 |
| 1742590800 | 2034.8913 | -15.51 | -0.76 | 2044.635 | 2053.4845 | 2024.6537 | 0 |
| 1742504400 | 2050.4058 | -4.83 | -0.24 | 2055.2375 | 2056.0201 | 2043.7444 | 0 |
| 1742418000 | 2055.2375 | 10.35 | 0.51 | 2044.8844 | 2055.2375 | 2030.325 | 0 |
| 1742331600 | 2044.8844 | -6.37 | -0.31 | 2069.8067 | 2070.4073 | 2044.6963 | 0 |
| 1742245200 | 2051.2587 | 11.46 | 0.56 | 2040.2854 | 2077.2419 | 2030.8718 | 0 |
| 1741986000 | 2039.7942 | -14.51 | -0.71 | 2054.3006 | 2062.4463 | 2039.3438 | 0 |
| 1741899600 | 2054.3006 | 53.79 | 2.69 | 2044.7581 | 2054.3006 | 1992.2619 | 0 |
| 1741813200 | 2000.5108 | -40.33 | -1.98 | 2039.5676 | 2059.3501 | 1995.522 | 0 |
| 1741726800 | 2040.8444 | 31.4 | 1.56 | 2010.0464 | 2058.9194 | 2000.4144 | 0 |
| 1741640400 | 2009.4459 | 8.57 | 0.43 | 2032.3942 | 2032.3942 | 1998.9736 | 0 |
| 1741384800 | 2000.8797 | -82.74 | -3.97 | 2084.0074 | 2115.3271 | 2000.8797 | 0 |
| 1741298400 | 2083.6161 | 16.99 | 0.82 | 2065.2532 | 2102.4678 | 2065.2532 | 0 |
| 1741212000 | 2066.6212 | 11.65 | 0.57 | 2053.6511 | 2100.5162 | 2052.9005 | 0 |
| 1741125600 | 2054.9675 | -39.23 | -1.87 | 2068.4962 | 2068.4962 | 2049.0095 | 0 |
| 1741039200 | 2094.1954 | 53.84 | 2.64 | 2058.0574 | 2094.1954 | 2053.6327 | 0 |
| 1740780000 | 2040.3585 | -27.53 | -1.33 | 2085.3855 | 2085.3855 | 2040.3585 | 0 |
| 1740693600 | 2067.8914 | -15.78 | -0.76 | 2083.2596 | 2083.2596 | 2065.5395 | 0 |
| 1740607200 | 2083.6692 | 7.59 | 0.37 | 2084.7432 | 2093.208 | 2070.6576 | 0 |
| 1740520800 | 2076.0818 | 6.75 | 0.33 | 2087.6957 | 2091.6982 | 2072.7435 | 0 |
| 1740434400 | 2069.3357 | -47.96 | -2.27 | 2100.0366 | 2100.6371 | 2064.732 | 0 |
| 1740175200 | 2117.2959 | -7.63 | -0.36 | 2134.3762 | 2134.7675 | 2117.2959 | 0 |
| 1740088800 | 2124.9291 | 7.4 | 0.35 | 2124.6405 | 2135.9651 | 2107.2302 | 0 |
| 1740002400 | 2117.5248 | 1.35 | 0.06 | 2136.3519 | 2136.7765 | 2117.3853 | 0 |
| 1739916000 | 2116.1765 | -10.87 | -0.51 | 2109.3439 | 2144.8478 | 2108.9085 | 0 |
| 1739570400 | 2127.0416 | 16.96 | 0.80 | 2118.1816 | 2127.0416 | 2108.1492 | 0 |
| 1739484000 | 2110.0841 | 3.44 | 0.16 | 2097.7972 | 2118.1604 | 2097.7972 | 0 |
| 1739397600 | 2106.6466 | -5.73 | -0.27 | 2121.0802 | 2122.0204 | 2096.1439 | 0 |
| 1739311200 | 2112.3809 | 3.09 | 0.15 | 2109.9851 | 2130.0798 | 2109.9851 | 0 |
| 1739224800 | 2109.2936 | 6.92 | 0.33 | 2101.5935 | 2119.2924 | 2100.4441 | 0 |
| 1738965600 | 2102.3761 | 0 | 0.00 | 2111.2255 | 2120.075 | 2101.1474 | 0 |
| 1738879200 | 2102.3761 | 57.16 | 2.79 | 2045.4043 | 2102.3761 | 2045.4043 | 0 |
| 1738792800 | 2045.2163 | -23.22 | -1.12 | 2068.8427 | 2074.6049 | 2045.2163 | 0 |
| 1738706400 | 2068.4332 | -7.39 | -0.36 | 2054.2794 | 2077.1552 | 2054.2794 | 0 |
| 1738620000 | 2075.8238 | -11.47 | -0.55 | 2086.2429 | 2086.2429 | 2058.3463 | 0 |
| 1738360800 | 2087.2894 | 0.35 | 0.02 | 2082.1164 | 2087.2894 | 2068.7285 | 0 |
| 1738274400 | 2086.9369 | 13.65 | 0.66 | 2086.5578 | 2087.1963 | 2049.3002 | 0 |
| 1738188000 | 2073.2837 | -2.98 | -0.14 | 2075.2913 | 2093.2321 | 2070.2608 | 0 |
| 1738101600 | 2076.2679 | 21.72 | 1.06 | 2061.8356 | 2098.2011 | 2061.8356 | 0 |
| 1738015200 | 2054.5474 | -38.21 | -1.83 | 2083.9051 | 2102.9344 | 1907.1147 | 0 |
| 1737756000 | 2092.7545 | 22.47 | 1.09 | 2070.2866 | 2110.8765 | 2070.2866 | 0 |
| 1737669600 | 2070.2866 | -36.79 | -1.75 | 2106.0493 | 2109.8726 | 2070.2866 | 0 |
| 1737583200 | 2107.0732 | -3.54 | -0.17 | 2110.6133 | 2156.5376 | 2103.4409 | 0 |
| 1737496800 | 2110.6133 | 1.03 | 0.05 | 2119.2033 | 2120.9563 | 2101.929 | 0 |
| 1737151200 | 2109.5859 | -9.47 | -0.45 | 2118.5622 | 2120.4775 | 2100.5399 | 0 |
| 1737064800 | 2119.0533 | -19.41 | -0.91 | 2129.4087 | 2139.9231 | 2118.2343 | 0 |
| 1736978400 | 2138.4629 | -16.8 | -0.78 | 2156.0119 | 2156.0119 | 2129.2222 | 0 |
| 1736892000 | 2155.2612 | 0.24 | 0.01 | 2145.9621 | 2155.2612 | 2145.6975 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
