Hot Features
프리미엄
OMX Copenhagen Consumer Products and Services PI (CX4020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1726779600 | 5689.3594 | 139.55 | 2.51 | 5653.7622 | 5709.1238 | 5645.3957 | 0 |
| 1726693200 | 5549.8052 | -94.13 | -1.67 | 5635.0423 | 5635.0423 | 5514.4183 | 0 |
| 1726606800 | 5643.9344 | -114.3 | -1.98 | 5767.8335 | 5774.4644 | 5643.9344 | 0 |
| 1726520400 | 5758.2334 | -58.37 | -1.00 | 5816.488 | 5825.8037 | 5758.2334 | 0 |
| 1726261200 | 5816.6069 | 92.24 | 1.61 | 5781.881 | 5816.6069 | 5741.4051 | 0 |
| 1726174800 | 5724.3652 | 120.07 | 2.14 | 5675.2137 | 5746.7649 | 5647.908 | 0 |
| 1726088400 | 5604.296 | 94.53 | 1.72 | 5525.2855 | 5617.6974 | 5520.6277 | 0 |
| 1726002000 | 5509.7682 | -70.85 | -1.27 | 5604.3176 | 5613.3086 | 5508.9741 | 0 |
| 1725915600 | 5580.6159 | 30.54 | 0.55 | 5570.0526 | 5642.637 | 5570.0526 | 0 |
| 1725656400 | 5550.0743 | -51.85 | -0.93 | 5529.4936 | 5608.2396 | 5518.3172 | 0 |
| 1725570000 | 5601.9287 | -77.19 | -1.36 | 5694.4117 | 5694.4117 | 5577.2922 | 0 |
| 1725483600 | 5679.1202 | -29.55 | -0.52 | 5622.2987 | 5691.2066 | 5613.2297 | 0 |
| 1725397200 | 5708.6737 | -14.03 | -0.25 | 5729.3476 | 5777.3058 | 5707.122 | 0 |
| 1725051600 | 5722.6998 | 50.7 | 0.89 | 5714.7694 | 5762.2098 | 5700.4729 | 0 |
| 1724965200 | 5672.0019 | 62.65 | 1.12 | 5652.7605 | 5717.4383 | 5652.7605 | 0 |
| 1724878800 | 5609.3481 | 11.54 | 0.21 | 5648.5476 | 5683.4812 | 5593.559 | 0 |
| 1724792400 | 5597.8046 | 40.88 | 0.74 | 5566.8445 | 5619.2258 | 5562.9266 | 0 |
| 1724706000 | 5556.9264 | 20.54 | 0.37 | 5539.0633 | 5596.962 | 5531.0696 | 0 |
| 1724446800 | 5536.3852 | 48.96 | 0.89 | 5494.8003 | 5558.7494 | 5466.4474 | 0 |
| 1724360400 | 5487.4215 | 73.04 | 1.35 | 5450.2254 | 5526.5565 | 5436.0984 | 0 |
| 1724274000 | 5414.3822 | 20.66 | 0.38 | 5396.5842 | 5430.8931 | 5349.9956 | 0 |
| 1724187600 | 5393.7234 | 100.03 | 1.89 | 5374.415 | 5438.6332 | 5364.8707 | 0 |
| 1724101200 | 5293.693 | 121.37 | 2.35 | 5164.523 | 5296.0219 | 5159.7955 | 0 |
| 1723842000 | 5172.3227 | 27.69 | 0.54 | 5161.3077 | 5186.0172 | 5143.7226 | 0 |
| 1723755600 | 5144.6324 | 8.13 | 0.16 | 5097.476 | 5221.5243 | 5061.6271 | 0 |
| 1723669200 | 5136.4994 | -86.37 | -1.65 | 5229.6507 | 5238.9664 | 5119.2785 | 0 |
| 1723582800 | 5222.8732 | 175.74 | 3.48 | 4987.1491 | 5237.1256 | 4890.0017 | 0 |
| 1723496400 | 5047.1309 | 74.65 | 1.50 | 5022.3189 | 5068.1824 | 4996.7009 | 0 |
| 1723237200 | 4972.4768 | 49.58 | 1.01 | 4953.4039 | 5028.1218 | 4935.2608 | 0 |
| 1723150800 | 4922.8969 | 31.41 | 0.64 | 4842.8634 | 4922.8969 | 4829.6067 | 0 |
| 1723064400 | 4891.4915 | 49.27 | 1.02 | 4866.1098 | 4926.8281 | 4840.8074 | 0 |
| 1722978000 | 4842.2176 | 99.46 | 2.10 | 4815.5153 | 4895.5575 | 4746.3735 | 0 |
| 1722891600 | 4742.7611 | -170.01 | -3.46 | 4752.9317 | 4803.3585 | 4701.2847 | 0 |
| 1722632400 | 4912.7743 | -308.96 | -5.92 | 5117.8325 | 5141.2411 | 4877.5805 | 0 |
| 1722546000 | 5221.7379 | -20.55 | -0.39 | 5300.5096 | 5300.5096 | 5193.0613 | 0 |
| 1722459600 | 5242.2868 | -30.8 | -0.58 | 5308.2738 | 5322.2473 | 5242.2868 | 0 |
| 1722373200 | 5273.0884 | 59.15 | 1.13 | 5248.381 | 5310.513 | 5229.7497 | 0 |
| 1722286800 | 5213.9354 | 76.68 | 1.49 | 5228.2949 | 5249.9628 | 5183.1687 | 0 |
| 1722027600 | 5137.2581 | 39.28 | 0.77 | 5146.4767 | 5146.6162 | 5056.8723 | 0 |
| 1721941200 | 5097.9757 | -93.37 | -1.80 | 5154.3254 | 5186.442 | 5049.6858 | 0 |
| 1721854800 | 5191.3465 | 18.36 | 0.35 | 5134.4942 | 5212.3436 | 5125.1785 | 0 |
| 1721768400 | 5172.9898 | -48.16 | -0.92 | 5222.3629 | 5224.6917 | 5145.1733 | 0 |
| 1721682000 | 5221.153 | 108.2 | 2.12 | 5159.5984 | 5221.153 | 5134.0773 | 0 |
| 1721422800 | 5112.9537 | 4.04 | 0.08 | 5092.3984 | 5145.169 | 5049.7109 | 0 |
| 1721336400 | 5108.91 | -37.08 | -0.72 | 5148.8755 | 5189.7568 | 5101.5372 | 0 |
| 1721250000 | 5145.9887 | -57.33 | -1.10 | 5223.3732 | 5225.9113 | 5107.658 | 0 |
| 1721163600 | 5203.3207 | 86.39 | 1.69 | 5082.1958 | 5203.3207 | 5082.1958 | 0 |
| 1721077200 | 5116.9305 | -16.03 | -0.31 | 5111.2779 | 5154.1184 | 5111.2779 | 0 |
| 1720818000 | 5132.9555 | 137.26 | 2.75 | 5012.215 | 5132.9555 | 4998.5953 | 0 |
| 1720731600 | 4995.6983 | 42.63 | 0.86 | 4972.9736 | 5033.7263 | 4957.4936 | 0 |
| 1720645200 | 4953.0667 | -2.71 | -0.05 | 4935.982 | 4985.3178 | 4901.0098 | 0 |
| 1720558800 | 4955.7776 | 31.4 | 0.64 | 4909.2321 | 4955.7776 | 4879.026 | 0 |
| 1720472400 | 4924.3794 | 86.97 | 1.80 | 4845.749 | 4951.2951 | 4840.0202 | 0 |
| 1720213200 | 4837.4063 | -9.57 | -0.20 | 4804.3434 | 4878.5048 | 4804.3434 | 0 |
| 1720040400 | 4846.9749 | -10.95 | -0.23 | 4835.247 | 4846.9749 | 4774.9046 | 0 |
| 1719954000 | 4857.9237 | -43.67 | -0.89 | 4838.4507 | 4857.9237 | 4753.0881 | 0 |
| 1719867600 | 4901.5918 | -195.96 | -3.84 | 5132.8095 | 5132.8095 | 4901.5918 | 0 |
| 1719608400 | 5097.5547 | -28.9 | -0.56 | 5153.5798 | 5160.0601 | 5095.3738 | 0 |
| 1719522000 | 5126.4561 | -50.1 | -0.97 | 5187.4366 | 5195.0675 | 5126.4561 | 0 |
| 1719435600 | 5176.5592 | 24.18 | 0.47 | 5161.9108 | 5216.9966 | 5141.5308 | 0 |
| 1719349200 | 5152.3826 | -27.79 | -0.54 | 5170.1887 | 5188.2389 | 5140.5973 | 0 |
| 1719262800 | 5180.1694 | 11.11 | 0.21 | 5186.1672 | 5222.8342 | 5166.0864 | 0 |
| 1719003600 | 5169.0603 | -62.08 | -1.19 | 5188.7965 | 5208.7107 | 5151.6731 | 0 |
| 1718917200 | 5231.1354 | 125.04 | 2.45 | 5151.6632 | 5296.9628 | 5151.6632 | 0 |
