Hot Features
프리미엄
OMX Copenhagen Media PI (CX4030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 1404.0813 | -11.6 | -0.82 | 1394.2941 | 1407.8705 | 1388.0841 | 0 |
| 1734559200 | 1415.6765 | 24.57 | 1.77 | 1396.6721 | 1418.192 | 1396.6721 | 0 |
| 1734472800 | 1391.1018 | -25.1 | -1.77 | 1417.5051 | 1421.9182 | 1391.1018 | 0 |
| 1734386400 | 1416.1998 | -7.91 | -0.56 | 1419.2428 | 1419.8825 | 1409.9898 | 0 |
| 1734127200 | 1424.1106 | -8.75 | -0.61 | 1428.1932 | 1433.8266 | 1415.1978 | 0 |
| 1734040800 | 1432.8597 | -6 | -0.42 | 1434.5588 | 1443.3001 | 1422.8764 | 0 |
| 1733954400 | 1438.8595 | 51.29 | 3.70 | 1387.9323 | 1444.1404 | 1387.9323 | 0 |
| 1733868000 | 1387.5725 | -7.64 | -0.55 | 1396.4871 | 1396.4871 | 1384.3956 | 0 |
| 1733781600 | 1395.2077 | 4.46 | 0.32 | 1395.7788 | 1400.7467 | 1389.4267 | 0 |
| 1733522400 | 1390.7476 | -1.01 | -0.07 | 1395.5356 | 1399.2616 | 1381.7158 | 0 |
| 1733436000 | 1391.7623 | -5.39 | -0.39 | 1393.3792 | 1395.4883 | 1375.9917 | 0 |
| 1733349600 | 1397.1525 | 14.39 | 1.04 | 1383.9566 | 1397.1525 | 1376.3151 | 0 |
| 1733263200 | 1382.762 | 0.27 | 0.02 | 1391.6684 | 1401.0793 | 1382.762 | 0 |
| 1733176800 | 1382.4938 | -15.47 | -1.11 | 1392.0753 | 1403.2375 | 1382.1394 | 0 |
| 1732917600 | 1397.9629 | -20.06 | -1.41 | 1403.0891 | 1411.83 | 1386.7849 | 0 |
| 1732744800 | 1418.0246 | 4.95 | 0.35 | 1409.3145 | 1426.7185 | 1391.8003 | 0 |
| 1732658400 | 1413.0721 | 6.39 | 0.45 | 1395.3875 | 1413.0721 | 1390.4195 | 0 |
| 1732572000 | 1406.686 | 1.25 | 0.09 | 1389.6362 | 1417.0233 | 1380.4462 | 0 |
| 1732312800 | 1405.4383 | 29.16 | 2.12 | 1386.2279 | 1406.8599 | 1381.8622 | 0 |
| 1732226400 | 1376.2761 | -5.66 | -0.41 | 1379.4372 | 1385.2398 | 1370.7433 | 0 |
| 1732140000 | 1381.9369 | 22.02 | 1.62 | 1368.6133 | 1386.9682 | 1363.6452 | 0 |
| 1732053600 | 1359.9193 | 14 | 1.04 | 1376.969 | 1376.969 | 1358.6458 | 0 |
| 1731967200 | 1345.9192 | -13.85 | -1.02 | 1357.2551 | 1357.2551 | 1342.2564 | 0 |
| 1731708000 | 1359.7706 | -0.2 | -0.01 | 1359.9673 | 1362.546 | 1352.8219 | 0 |
| 1731621600 | 1359.9673 | -10.6 | -0.77 | 1365.0454 | 1377.7237 | 1351.4206 | 0 |
| 1731535200 | 1370.5628 | -3.35 | -0.24 | 1375.9396 | 1380.1204 | 1361.2086 | 0 |
| 1731448800 | 1373.9104 | -1.24 | -0.09 | 1370.717 | 1394.5043 | 1360.6547 | 0 |
| 1731362400 | 1375.1516 | -1.81 | -0.13 | 1369.7567 | 1378.4721 | 1362.1308 | 0 |
| 1731103200 | 1376.9653 | 4.54 | 0.33 | 1372.4204 | 1381.3331 | 1367.3893 | 0 |
| 1731016800 | 1372.4204 | -42.57 | -3.01 | 1400.3865 | 1409.7775 | 1372.4204 | 0 |
| 1730930400 | 1414.9936 | 9.92 | 0.71 | 1392.4395 | 1414.9936 | 1390.1548 | 0 |
| 1730844000 | 1405.0708 | -10.67 | -0.75 | 1404.561 | 1438.5324 | 1392.1048 | 0 |
| 1730757600 | 1415.739 | -22.89 | -1.59 | 1442.6502 | 1450.1022 | 1405.6767 | 0 |
| 1730494800 | 1438.6337 | -9.92 | -0.68 | 1446.6351 | 1448.6643 | 1423.9571 | 0 |
| 1730408400 | 1448.5543 | 16.39 | 1.14 | 1433.2452 | 1458.4801 | 1433.2452 | 0 |
| 1730322000 | 1432.1611 | -26.21 | -1.80 | 1459.6113 | 1459.6113 | 1430.9191 | 0 |
| 1730235600 | 1458.3693 | 4.29 | 0.30 | 1449.1098 | 1458.8023 | 1448.7715 | 0 |
| 1730149200 | 1454.0777 | -13.49 | -0.92 | 1469.5945 | 1469.5945 | 1449.0465 | 0 |
| 1729890000 | 1467.5652 | -62.66 | -4.09 | 1531.4667 | 1531.4667 | 1452.535 | 0 |
| 1729803600 | 1530.2247 | 4.87 | 0.32 | 1522.6845 | 1535.2191 | 1522.6412 | 0 |
| 1729717200 | 1525.3535 | 47.67 | 3.23 | 1471.4468 | 1525.3535 | 1436.1995 | 0 |
| 1729630800 | 1477.6883 | 9.76 | 0.66 | 1472.9638 | 1478.0265 | 1457.2037 | 0 |
| 1729544400 | 1467.9327 | -11.42 | -0.77 | 1483.0737 | 1486.2657 | 1466.7538 | 0 |
| 1729285200 | 1479.3478 | 15.25 | 1.04 | 1464.0951 | 1481.8633 | 1464.0951 | 0 |
| 1729198800 | 1464.0951 | 2.3 | 0.16 | 1472.6771 | 1476.673 | 1464.0951 | 0 |
| 1729112400 | 1461.7902 | 1.23 | 0.08 | 1473.1378 | 1473.1378 | 1457.277 | 0 |
| 1729026000 | 1460.5599 | -12.09 | -0.82 | 1465.0995 | 1470.6222 | 1460.5599 | 0 |
| 1728939600 | 1472.6462 | -2.37 | -0.16 | 1467.6151 | 1476.5278 | 1460.1315 | 0 |
| 1728680400 | 1475.0137 | -47.88 | -3.14 | 1525.2574 | 1552.9287 | 1475.0137 | 0 |
| 1728594000 | 1522.8898 | -12.37 | -0.81 | 1522.9531 | 1540.4989 | 1520.4375 | 0 |
| 1728507600 | 1535.2565 | -5.14 | -0.33 | 1537.5754 | 1542.016 | 1530.2253 | 0 |
| 1728421200 | 1540.3983 | -16.78 | -1.08 | 1551.9564 | 1574.8364 | 1540.3983 | 0 |
| 1728334800 | 1557.1776 | 0.9 | 0.06 | 1557.1776 | 1557.1776 | 1548.3889 | 0 |
| 1728075600 | 1556.2739 | 3.07 | 0.20 | 1554.4471 | 1564.5726 | 1545.0012 | 0 |
| 1727989200 | 1553.205 | -1.27 | -0.08 | 1561.9938 | 1569.5406 | 1543.2059 | 0 |
| 1727902800 | 1554.4786 | -14.58 | -0.93 | 1559.6316 | 1577.2406 | 1549.6325 | 0 |
| 1727816400 | 1569.0542 | 10.83 | 0.69 | 1555.2959 | 1569.0542 | 1555.2959 | 0 |
| 1727730000 | 1558.229 | 56.53 | 3.76 | 1495.3581 | 1572.0488 | 1489.2266 | 0 |
| 1727470800 | 1501.6944 | -5.03 | -0.33 | 1509.2411 | 1514.2723 | 1494.1477 | 0 |
| 1727384400 | 1506.7256 | 55.51 | 3.82 | 1508.1099 | 1519.4458 | 1486.775 | 0 |
| 1727298000 | 1451.2189 | 10 | 0.69 | 1438.7041 | 1451.2189 | 1423.6739 | 0 |
| 1727211600 | 1441.2198 | 5.06 | 0.35 | 1427.3382 | 1441.2198 | 1423.4999 | 0 |
| 1727125200 | 1436.1585 | -0.11 | -0.01 | 1439.2295 | 1445.5223 | 1431.1905 | 0 |
| 1726866000 | 1436.2648 | -14.56 | -1.00 | 1450.8244 | 1453.3083 | 1434.5262 | 0 |
