Hot Features
프리미엄
OMX Copenhagen Real Estate PI (CX35PI)
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 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 1802.5088 | -41.71 | -2.26 | 1823.0381 | 1834.2011 | 1802.5088 | 0 |
| 1744232400 | 1844.2226 | 55.94 | 3.13 | 1788.7759 | 1849.2988 | 1788.1673 | 0 |
| 1744146000 | 1788.2787 | -30.27 | -1.66 | 1804.3932 | 1808.3711 | 1788.2787 | 0 |
| 1744059600 | 1818.5493 | 26.82 | 1.50 | 1779.6506 | 1818.5493 | 1765.5864 | 0 |
| 1743800400 | 1791.7277 | 9.32 | 0.52 | 1786.0457 | 1804.843 | 1784.2189 | 0 |
| 1743714000 | 1782.4105 | -22.63 | -1.25 | 1799.2493 | 1802.5049 | 1774.012 | 0 |
| 1743627600 | 1805.042 | -14.04 | -0.77 | 1807.2209 | 1811.5775 | 1799.1507 | 0 |
| 1743541200 | 1819.0865 | -38.64 | -2.08 | 1856.6685 | 1857.1525 | 1807.2209 | 0 |
| 1743454800 | 1857.7259 | -22.02 | -1.17 | 1855.1758 | 1859.314 | 1844.8518 | 0 |
| 1743195600 | 1879.7474 | 54.26 | 2.97 | 1821.663 | 1888.7671 | 1821.663 | 0 |
| 1743109200 | 1825.484 | -18.67 | -1.01 | 1844.1553 | 1852.4344 | 1824.3455 | 0 |
| 1743022800 | 1844.1553 | 13.47 | 0.74 | 1834.4699 | 1853.573 | 1834.4699 | 0 |
| 1742936400 | 1830.6828 | -9.82 | -0.53 | 1840.5007 | 1841.5833 | 1822.4363 | 0 |
| 1742850000 | 1840.5007 | 21.54 | 1.18 | 1815.0024 | 1840.5007 | 1813.4625 | 0 |
| 1742590800 | 1818.9576 | -13.87 | -0.76 | 1827.6674 | 1835.5778 | 1809.8064 | 0 |
| 1742504400 | 1832.8258 | -4.32 | -0.24 | 1837.1448 | 1837.8443 | 1826.8713 | 0 |
| 1742418000 | 1837.1448 | 9.25 | 0.51 | 1827.8902 | 1837.1448 | 1814.8758 | 0 |
| 1742331600 | 1827.8902 | -5.7 | -0.31 | 1850.1679 | 1850.7048 | 1827.7222 | 0 |
| 1742245200 | 1833.5881 | 10.25 | 0.56 | 1823.7793 | 1856.8142 | 1815.3646 | 0 |
| 1741986000 | 1823.3403 | -12.97 | -0.71 | 1836.3073 | 1843.5886 | 1822.9377 | 0 |
| 1741899600 | 1836.3073 | 48.08 | 2.69 | 1827.7774 | 1836.3073 | 1780.8518 | 0 |
| 1741813200 | 1788.2254 | -36.05 | -1.98 | 1823.1376 | 1840.821 | 1783.766 | 0 |
| 1741726800 | 1824.279 | 28.07 | 1.56 | 1796.7492 | 1840.436 | 1788.1392 | 0 |
| 1741640400 | 1796.2124 | 7.66 | 0.43 | 1816.7255 | 1816.7255 | 1786.8513 | 0 |
| 1741384800 | 1788.5552 | -73.96 | -3.97 | 1862.8617 | 1890.8579 | 1788.5552 | 0 |
| 1741298400 | 1862.5119 | 15.19 | 0.82 | 1846.0977 | 1879.3632 | 1846.0977 | 0 |
| 1741212000 | 1847.3205 | 10.42 | 0.57 | 1835.7268 | 1877.6187 | 1835.0558 | 0 |
| 1741125600 | 1836.9034 | -35.07 | -1.87 | 1848.9965 | 1848.9965 | 1831.5776 | 0 |
| 1741039200 | 1871.9687 | 48.12 | 2.64 | 1839.6654 | 1871.9687 | 1835.7102 | 0 |
| 1740780000 | 1823.8447 | -24.61 | -1.33 | 1864.0936 | 1864.0936 | 1823.8447 | 0 |
| 1740693600 | 1848.4559 | -14.1 | -0.76 | 1862.1933 | 1862.1933 | 1846.3535 | 0 |
| 1740607200 | 1862.5594 | 6.78 | 0.37 | 1863.5194 | 1871.086 | 1850.9286 | 0 |
| 1740520800 | 1855.7771 | 6.03 | 0.33 | 1866.1586 | 1869.7364 | 1852.7932 | 0 |
| 1740434400 | 1849.7469 | -42.87 | -2.27 | 1877.19 | 1877.7268 | 1845.6317 | 0 |
| 1740175200 | 1892.6178 | -6.82 | -0.36 | 1907.8856 | 1908.2353 | 1892.6178 | 0 |
| 1740088800 | 1899.441 | 6.62 | 0.35 | 1899.183 | 1909.3059 | 1883.6202 | 0 |
| 1740002400 | 1892.8224 | 1.21 | 0.06 | 1909.6517 | 1910.0312 | 1892.6977 | 0 |
| 1739916000 | 1891.6173 | -9.71 | -0.51 | 1885.5096 | 1917.246 | 1885.1205 | 0 |
| 1739570400 | 1901.3293 | 15.16 | 0.80 | 1893.4095 | 1901.3293 | 1884.4417 | 0 |
| 1739484000 | 1886.1714 | 3.07 | 0.16 | 1875.1882 | 1893.3906 | 1875.1882 | 0 |
| 1739397600 | 1883.0986 | -5.13 | -0.27 | 1896.0005 | 1896.8409 | 1873.7104 | 0 |
| 1739311200 | 1888.2243 | 2.76 | 0.15 | 1886.0828 | 1904.0451 | 1886.0828 | 0 |
| 1739224800 | 1885.4646 | 6.18 | 0.33 | 1878.5817 | 1894.4024 | 1877.5542 | 0 |
| 1738965600 | 1879.2812 | 0 | 0.00 | 1886.3864 | 1895.102 | 1878.1829 | 0 |
| 1738879200 | 1879.2812 | 51.09 | 2.79 | 1828.355 | 1879.2812 | 1828.355 | 0 |
| 1738792800 | 1828.187 | -20.75 | -1.12 | 1849.3062 | 1854.457 | 1828.187 | 0 |
| 1738706400 | 1848.9401 | -6.61 | -0.36 | 1836.2884 | 1856.7367 | 1836.2884 | 0 |
| 1738620000 | 1855.5465 | -10.25 | -0.55 | 1864.86 | 1864.86 | 1839.9237 | 0 |
| 1738360800 | 1865.7954 | 0.32 | 0.02 | 1861.1713 | 1865.7954 | 1849.2041 | 0 |
| 1738274400 | 1865.4803 | 12.2 | 0.66 | 1865.1415 | 1865.7122 | 1831.8375 | 0 |
| 1738188000 | 1853.2759 | -2.67 | -0.14 | 1855.0705 | 1871.1076 | 1850.5738 | 0 |
| 1738101600 | 1855.9435 | 19.42 | 1.06 | 1843.0426 | 1875.5492 | 1843.0426 | 0 |
| 1738015200 | 1836.5279 | -34.15 | -1.83 | 1862.7703 | 1879.7803 | 1704.7401 | 0 |
| 1737756000 | 1870.6806 | 20.08 | 1.09 | 1850.5969 | 1886.8796 | 1850.5969 | 0 |
| 1737669600 | 1850.5969 | -32.88 | -1.75 | 1882.5646 | 1885.9822 | 1850.5969 | 0 |
| 1737583200 | 1883.4799 | -3.16 | -0.17 | 1886.6443 | 1927.6954 | 1880.233 | 0 |
| 1737496800 | 1886.6443 | 0.92 | 0.05 | 1894.3228 | 1895.8897 | 1878.8815 | 0 |
| 1737151200 | 1885.726 | -8.46 | -0.45 | 1893.7497 | 1895.4618 | 1877.6399 | 0 |
| 1737064800 | 1894.1888 | -17.35 | -0.91 | 1903.4452 | 1912.8439 | 1893.4566 | 0 |
| 1736978400 | 1911.5387 | -15.02 | -0.78 | 1927.2254 | 1927.2254 | 1903.2785 | 0 |
| 1736892000 | 1926.5544 | 0.22 | 0.01 | 1918.2421 | 1926.5544 | 1918.0055 | 0 |
| 1736805600 | 1926.3355 | -4.91 | -0.25 | 1923.8747 | 1926.3355 | 1917.1185 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
