Hot Features
프리미엄
OMX Copenhagen Real Estate PI (CX35PI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736546400 | 1931.2482 | 18.87 | 0.99 | 1913.1592 | 1931.6847 | 1913.1592 | 0 |
| 1736373600 | 1912.376 | -17.22 | -0.89 | 1913.0171 | 1920.1522 | 1912.2418 | 0 |
| 1736287200 | 1929.5969 | -1.05 | -0.05 | 1930.6463 | 1930.6463 | 1914.2887 | 0 |
| 1736200800 | 1930.6463 | 7.41 | 0.39 | 1921.8942 | 1947.3198 | 1921.8942 | 0 |
| 1735941600 | 1923.2388 | 17.14 | 0.90 | 1906.2311 | 1923.2388 | 1895.344 | 0 |
| 1735855200 | 1906.0969 | 17.43 | 0.92 | 1887.2194 | 1906.0969 | 1887.046 | 0 |
| 1735682400 | 1888.6643 | 0 | 0.00 | 1888.6643 | 1888.6643 | 1888.6643 | 0 |
| 1735596000 | 1888.6643 | 1.61 | 0.09 | 1887.2331 | 1888.6643 | 1846.8924 | 0 |
| 1735336800 | 1887.0553 | 1.34 | 0.07 | 1861.5136 | 1895.4792 | 1861.5136 | 0 |
| 1735250400 | 1885.7177 | 0 | 0.00 | 1885.7177 | 1885.7177 | 1885.7177 | 0 |
| 1735077600 | 1885.7177 | 0 | 0.00 | 1885.7177 | 1885.7177 | 1885.7177 | 0 |
| 1734991200 | 1885.7177 | 25.82 | 1.39 | 1876.4516 | 1885.7177 | 1868.255 | 0 |
| 1734732000 | 1859.8979 | -19.03 | -1.01 | 1870.9266 | 1878.8012 | 1858.0468 | 0 |
| 1734645600 | 1878.9258 | -32.42 | -1.70 | 1887.3491 | 1887.3491 | 1861.3793 | 0 |
| 1734559200 | 1911.3467 | 15.98 | 0.84 | 1895.7185 | 1911.7169 | 1887.7193 | 0 |
| 1734472800 | 1895.3648 | -8.71 | -0.46 | 1903.9054 | 1904.6128 | 1878.9659 | 0 |
| 1734386400 | 1904.074 | -2.92 | -0.15 | 1895.7061 | 1904.0891 | 1895.1643 | 0 |
| 1734127200 | 1906.9896 | 5.24 | 0.28 | 1893.2393 | 1922.988 | 1891.3204 | 0 |
| 1734040800 | 1901.7484 | 1.17 | 0.06 | 1898.7162 | 1901.7484 | 1882.0537 | 0 |
| 1733954400 | 1900.5749 | -3.94 | -0.21 | 1880.5191 | 1900.5749 | 1880.5191 | 0 |
| 1733868000 | 1904.5167 | -23.27 | -1.21 | 1928.142 | 1928.4057 | 1894.0975 | 0 |
| 1733781600 | 1927.7883 | 17.63 | 0.92 | 1903.0994 | 1927.7883 | 1876.1889 | 0 |
| 1733522400 | 1910.1611 | -11.8 | -0.61 | 1921.281 | 1921.281 | 1909.8211 | 0 |
| 1733436000 | 1921.9609 | 1.06 | 0.06 | 1920.8973 | 1921.9609 | 1911.316 | 0 |
| 1733349600 | 1920.8973 | -16.38 | -0.85 | 1937.2794 | 1937.9593 | 1912.8981 | 0 |
| 1733263200 | 1937.2794 | -17.63 | -0.90 | 1946.913 | 1954.9122 | 1912.1712 | 0 |
| 1733176800 | 1954.9122 | 43.1 | 2.25 | 1940.5306 | 1954.9122 | 1916.9104 | 0 |
| 1732917600 | 1911.8082 | -36.66 | -1.88 | 1948.6898 | 1956.519 | 1911.8082 | 0 |
| 1732744800 | 1948.4688 | 16.87 | 0.87 | 1930.8209 | 1948.4688 | 1908.1191 | 0 |
| 1732658400 | 1931.5944 | -33.6 | -1.71 | 1972.644 | 1972.8291 | 1900.3567 | 0 |
| 1732572000 | 1965.1922 | 25.22 | 1.30 | 1948.1603 | 1972.5116 | 1941.1946 | 0 |
| 1732312800 | 1939.9674 | -30.33 | -1.54 | 1947.0569 | 1979.7934 | 1938.8877 | 0 |
| 1732226400 | 1970.3005 | -11.06 | -0.56 | 1981.3319 | 1988.6951 | 1945.5624 | 0 |
| 1732140000 | 1981.3594 | -15.62 | -0.78 | 1980.982 | 1997.3578 | 1924.9876 | 0 |
| 1732053600 | 1996.9804 | -39.86 | -1.96 | 2036.8365 | 2037.7376 | 1980.982 | 0 |
| 1731967200 | 2036.8365 | -56.39 | -2.69 | 2069.2243 | 2085.7629 | 2029.9321 | 0 |
| 1731708000 | 2093.2219 | 1.27 | 0.06 | 2091.9499 | 2093.2219 | 2066.1012 | 0 |
| 1731621600 | 2091.9499 | 6.36 | 0.30 | 2085.5929 | 2093.5921 | 2067.9523 | 0 |
| 1731535200 | 2085.5929 | -41.55 | -1.95 | 2126.4388 | 2126.4388 | 2084.8525 | 0 |
| 1731448800 | 2127.1461 | -1.13 | -0.05 | 2120.272 | 2134.4654 | 2110.4679 | 0 |
| 1731362400 | 2128.2712 | 1.11 | 0.05 | 2117.7136 | 2128.2712 | 2109.1592 | 0 |
| 1731103200 | 2127.1635 | -34.69 | -1.60 | 2161.8524 | 2169.8516 | 2105.6912 | 0 |
| 1731016800 | 2161.8524 | -7.06 | -0.33 | 2138.0134 | 2174.1776 | 2138.0134 | 0 |
