Hot Features
프리미엄
OMX Copenhagen Real Estate GI (CX35GI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736805600 | 2155.0162 | -5.5 | -0.25 | 2152.2634 | 2155.0162 | 2144.7052 | 0 |
| 1736546400 | 2160.5123 | 21.11 | 0.99 | 2140.2758 | 2161.0006 | 2140.2758 | 0 |
| 1736373600 | 2139.3997 | -19.27 | -0.89 | 2140.1169 | 2148.099 | 2139.2496 | 0 |
| 1736287200 | 2158.6649 | -1.17 | -0.05 | 2159.8389 | 2159.8389 | 2141.5394 | 0 |
| 1736200800 | 2159.8389 | 8.29 | 0.39 | 2150.0478 | 2178.4917 | 2150.0478 | 0 |
| 1735941600 | 2151.552 | 19.18 | 0.90 | 2132.5252 | 2151.552 | 2120.3458 | 0 |
| 1735855200 | 2132.3751 | 19.5 | 0.92 | 2111.2566 | 2132.3751 | 2111.0626 | 0 |
| 1735682400 | 2112.873 | 0 | 0.00 | 2112.873 | 2112.873 | 2112.873 | 0 |
| 1735596000 | 2112.873 | 1.8 | 0.09 | 2111.272 | 2112.873 | 2066.1423 | 0 |
| 1735336800 | 2111.0731 | 1.5 | 0.07 | 2082.4992 | 2120.497 | 2082.4992 | 0 |
| 1735250400 | 2109.5766 | 0 | 0.00 | 2109.5766 | 2109.5766 | 2109.5766 | 0 |
| 1735077600 | 2109.5766 | 0 | 0.00 | 2109.5766 | 2109.5766 | 2109.5766 | 0 |
| 1734991200 | 2109.5766 | 28.88 | 1.39 | 2099.2106 | 2109.5766 | 2090.0409 | 0 |
| 1734732000 | 2080.6918 | -21.29 | -1.01 | 2093.0297 | 2101.8391 | 2078.6209 | 0 |
| 1734645600 | 2101.9785 | -36.27 | -1.70 | 2111.4017 | 2111.4017 | 2082.349 | 0 |
| 1734559200 | 2138.2482 | 17.88 | 0.84 | 2120.7647 | 2138.6623 | 2111.8159 | 0 |
| 1734472800 | 2120.369 | -9.74 | -0.46 | 2129.9235 | 2130.7148 | 2102.0234 | 0 |
| 1734386400 | 2130.1121 | -3.26 | -0.15 | 2120.7509 | 2130.129 | 2120.1448 | 0 |
| 1734127200 | 2133.3738 | 5.86 | 0.28 | 2117.9912 | 2151.2714 | 2115.8445 | 0 |
| 1734040800 | 2127.5104 | 1.31 | 0.06 | 2124.1182 | 2127.5104 | 2105.4777 | 0 |
| 1733954400 | 2126.1976 | -4.41 | -0.21 | 2103.761 | 2126.1976 | 2103.761 | 0 |
| 1733868000 | 2130.6074 | -26.03 | -1.21 | 2157.0373 | 2157.3323 | 2118.9513 | 0 |
| 1733781600 | 2156.6416 | 19.72 | 0.92 | 2129.0218 | 2156.6416 | 2098.9167 | 0 |
| 1733522400 | 2136.9218 | -13.2 | -0.61 | 2149.3618 | 2149.3618 | 2136.5415 | 0 |
| 1733436000 | 2150.1224 | 1.19 | 0.06 | 2148.9325 | 2150.1224 | 2138.2138 | 0 |
| 1733349600 | 2148.9325 | -18.33 | -0.85 | 2167.2595 | 2168.02 | 2139.9837 | 0 |
| 1733263200 | 2167.2595 | -19.73 | -0.90 | 2178.0366 | 2186.9854 | 2139.1705 | 0 |
| 1733176800 | 2186.9854 | 48.22 | 2.25 | 2170.8966 | 2186.9854 | 2144.4724 | 0 |
| 1732917600 | 2138.7645 | -41.01 | -1.88 | 2180.0243 | 2188.7831 | 2138.7645 | 0 |
| 1732744800 | 2179.777 | 18.88 | 0.87 | 2160.0342 | 2179.777 | 2134.6374 | 0 |
| 1732658400 | 2160.8996 | -37.59 | -1.71 | 2206.8223 | 2207.0294 | 2125.9535 | 0 |
| 1732572000 | 2198.4859 | 28.22 | 1.30 | 2179.4319 | 2206.6741 | 2171.6394 | 0 |
| 1732312800 | 2170.2665 | -33.93 | -1.54 | 2178.1976 | 2214.8204 | 2169.0586 | 0 |
| 1732226400 | 2204.2005 | -12.37 | -0.56 | 2216.5415 | 2224.7788 | 2176.5258 | 0 |
| 1732140000 | 2216.5723 | -17.48 | -0.78 | 2216.1501 | 2234.4699 | 2153.5084 | 0 |
| 1732053600 | 2234.0477 | -44.59 | -1.96 | 2278.6352 | 2279.6433 | 2216.1501 | 0 |
| 1731967200 | 2278.6352 | -63.08 | -2.69 | 2314.8679 | 2333.3698 | 2270.9112 | 0 |
| 1731708000 | 2341.7143 | 1.42 | 0.06 | 2340.2913 | 2341.7143 | 2311.3739 | 0 |
| 1731621600 | 2340.2913 | 7.11 | 0.30 | 2333.1797 | 2342.1284 | 2313.4449 | 0 |
| 1731535200 | 2333.1797 | -46.49 | -1.95 | 2378.8744 | 2378.8744 | 2332.3512 | 0 |
| 1731448800 | 2379.6658 | -1.26 | -0.05 | 2371.9756 | 2387.854 | 2361.0076 | 0 |
| 1731362400 | 2380.9244 | 1.24 | 0.05 | 2369.1136 | 2380.9244 | 2359.5436 | 0 |
| 1731103200 | 2379.6853 | -38.81 | -1.60 | 2418.4921 | 2427.4409 | 2355.6637 | 0 |
| 1731016800 | 2418.4921 | -7.9 | -0.33 | 2391.8232 | 2432.2805 | 2391.8232 | 0 |
| 1730930400 | 2426.3881 | 28.02 | 1.17 | 2398.373 | 2426.8361 | 2389.4243 | 0 |
| 1730844000 | 2398.373 | -26.85 | -1.11 | 2413.9109 | 2477.7773 | 2386.4521 | 0 |
| 1730757600 | 2425.2195 | 14.47 | 0.60 | 2410.132 | 2426.3123 | 2387.1293 | 0 |
| 1730494800 | 2410.7533 | 11.05 | 0.46 | 2399.6987 | 2411.7725 | 2392.8557 | 0 |
| 1730408400 | 2399.6987 | 17.62 | 0.74 | 2382.8439 | 2409.6904 | 2373.2828 | 0 |
| 1730322000 | 2382.0834 | -44.77 | -1.84 | 2427.0454 | 2427.6666 | 2372.7348 | 0 |
| 1730235600 | 2426.8552 | -9.4 | -0.39 | 2436.4404 | 2437.0109 | 2418.4768 | 0 |
| 1730149200 | 2436.2503 | -28.02 | -1.14 | 2454.9433 | 2455.339 | 2418.3527 | 0 |
| 1729890000 | 2464.2724 | -19.21 | -0.77 | 2482.2929 | 2518.6586 | 2463.0477 | 0 |
| 1729803600 | 2483.4828 | -25.99 | -1.04 | 2509.6668 | 2509.6668 | 2481.0123 | 0 |
| 1729717200 | 2509.4767 | 17.64 | 0.71 | 2491.8325 | 2528.9157 | 2474.082 | 0 |
