Hot Features
프리미엄
OMX Copenhagen Retail GI (CX4040GI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1473.7088 | 1.99 | 0.14 | 1474.6389 | 1477.8286 | 1468.094 | 0 |
| 1738274400 | 1471.715 | 4.93 | 0.34 | 1476.4831 | 1479.8052 | 1458.8409 | 0 |
| 1738188000 | 1466.7816 | -11.21 | -0.76 | 1484.5732 | 1493.5273 | 1466.6321 | 0 |
| 1738101600 | 1477.9953 | 13.07 | 0.89 | 1493.9929 | 1516.0539 | 1476.3839 | 0 |
| 1738015200 | 1464.9214 | 26.96 | 1.87 | 1448.2927 | 1470.1711 | 1446.9472 | 0 |
| 1737756000 | 1437.9601 | -2.89 | -0.20 | 1447.5121 | 1450.3195 | 1437.2126 | 0 |
| 1737669600 | 1440.8508 | 6.89 | 0.48 | 1435.7176 | 1441.0334 | 1430.5513 | 0 |
| 1737583200 | 1433.9567 | 17.41 | 1.23 | 1432.0132 | 1450.9677 | 1428.3418 | 0 |
| 1737496800 | 1416.5474 | 12.33 | 0.88 | 1415.4176 | 1420.6672 | 1405.118 | 0 |
| 1737151200 | 1404.221 | -10.98 | -0.78 | 1424.0064 | 1428.0098 | 1401.8621 | 0 |
| 1737064800 | 1415.2019 | 21.33 | 1.53 | 1397.909 | 1425.8837 | 1389.8518 | 0 |
| 1736978400 | 1393.8725 | -0.35 | -0.03 | 1388.939 | 1400.1686 | 1386.7627 | 0 |
| 1736892000 | 1394.2217 | -1.01 | -0.07 | 1394.7866 | 1403.3252 | 1380.284 | 0 |
| 1736805600 | 1395.2351 | -45.05 | -3.13 | 1421.6316 | 1421.6316 | 1395.2351 | 0 |
| 1736546400 | 1440.2871 | 23.36 | 1.65 | 1427.9117 | 1467.7802 | 1426.1507 | 0 |
| 1736373600 | 1416.9297 | -24.72 | -1.71 | 1427.3787 | 1436.5986 | 1412.8099 | 0 |
| 1736287200 | 1441.6485 | 16.73 | 1.17 | 1451.0168 | 1472.6795 | 1440.0371 | 0 |
| 1736200800 | 1424.9193 | -16.58 | -1.15 | 1437.976 | 1439.7369 | 1419.2212 | 0 |
| 1735941600 | 1441.4978 | -0.33 | -0.02 | 1427.8762 | 1444.4217 | 1414.4372 | 0 |
| 1735855200 | 1441.8299 | 6.01 | 0.42 | 1444.804 | 1456.8803 | 1435.5338 | 0 |
| 1735682400 | 1435.8169 | 0 | 0.00 | 1435.8169 | 1435.8169 | 1435.8169 | 0 |
| 1735596000 | 1435.8169 | -8.99 | -0.62 | 1438.7837 | 1447.5668 | 1429.093 | 0 |
| 1735336800 | 1444.81 | 13.51 | 0.94 | 1439.6914 | 1452.6516 | 1438.4812 | 0 |
| 1735250400 | 1431.3034 | 0 | 0.00 | 1431.3034 | 1431.3034 | 1431.3034 | 0 |
| 1735077600 | 1431.3034 | 0 | 0.00 | 1431.3034 | 1431.3034 | 1431.3034 | 0 |
| 1734991200 | 1431.3034 | 18.08 | 1.28 | 1402.7186 | 1446.8104 | 1402.7186 | 0 |
| 1734732000 | 1413.2247 | 3.61 | 0.26 | 1418.402 | 1421.7052 | 1400.5083 | 0 |
| 1734645600 | 1409.6189 | 12.3 | 0.88 | 1398.5666 | 1410.7704 | 1390.935 | 0 |
| 1734559200 | 1397.3226 | 7.72 | 0.56 | 1391.6576 | 1407.736 | 1391.5063 | 0 |
| 1734472800 | 1389.5984 | -0.79 | -0.06 | 1383.1183 | 1396.6249 | 1381.3617 | 0 |
| 1734386400 | 1390.3886 | -14.9 | -1.06 | 1387.7243 | 1395.5659 | 1374.6715 | 0 |
| 1734127200 | 1405.2905 | -39.18 | -2.71 | 1418.1244 | 1419.881 | 1403.2901 | 0 |
| 1734040800 | 1444.4736 | 7.66 | 0.53 | 1437.0271 | 1450.2899 | 1433.8164 | 0 |
| 1733954400 | 1436.8171 | 11.93 | 0.84 | 1425.6385 | 1439.9351 | 1422.0664 | 0 |
| 1733868000 | 1424.8821 | 25.56 | 1.83 | 1399.8106 | 1428.8491 | 1399.8106 | 0 |
| 1733781600 | 1399.323 | 7.18 | 0.52 | 1397.3563 | 1401.9873 | 1380.4878 | 0 |
| 1733522400 | 1392.1452 | 5.56 | 0.40 | 1388.3382 | 1404.9292 | 1387.8169 | 0 |
| 1733436000 | 1386.5817 | 9.69 | 0.70 | 1389.0021 | 1400.6933 | 1379.589 | 0 |
| 1733349600 | 1376.8909 | 21.16 | 1.56 | 1361.3251 | 1382.3119 | 1361.3251 | 0 |
| 1733263200 | 1355.7277 | 0.57 | 0.04 | 1375.5044 | 1382.5896 | 1354.1812 | 0 |
| 1733176800 | 1355.1564 | 41.09 | 3.13 | 1328.0257 | 1358.3083 | 1321.8483 | 0 |
| 1732917600 | 1314.0654 | -0.1 | -0.01 | 1316.7288 | 1324.2114 | 1305.1259 | 0 |
| 1732744800 | 1314.1693 | 12.81 | 0.98 | 1300.3065 | 1317.2334 | 1300.3065 | 0 |
| 1732658400 | 1301.3612 | -0.3 | -0.02 | 1305.1771 | 1312.9129 | 1297.4428 | 0 |
| 1732572000 | 1301.661 | 13.16 | 1.02 | 1302.7653 | 1313.4145 | 1295.4829 | 0 |
| 1732312800 | 1288.5003 | 24.56 | 1.94 | 1268.761 | 1293.8755 | 1265.2449 | 0 |
| 1732226400 | 1263.9387 | 2.11 | 0.17 | 1265.3458 | 1268.9116 | 1256.5555 | 0 |
| 1732140000 | 1261.8297 | 13.61 | 1.09 | 1260.272 | 1273.9342 | 1260.272 | 0 |
| 1732053600 | 1248.2171 | -2.96 | -0.24 | 1240.632 | 1260.8248 | 1229.8833 | 0 |
| 1731967200 | 1251.1804 | -24.56 | -1.93 | 1255.7013 | 1264.4916 | 1229.3304 | 0 |
| 1731708000 | 1275.7435 | -72.28 | -5.36 | 1271.3732 | 1298.648 | 1252.0345 | 0 |
| 1731621600 | 1348.0244 | 24.91 | 1.88 | 1340.6396 | 1351.8418 | 1332.503 | 0 |
| 1731535200 | 1323.1102 | -26.77 | -1.98 | 1348.2759 | 1351.5405 | 1323.1102 | 0 |
| 1731448800 | 1349.8833 | -2.41 | -0.18 | 1343.3527 | 1363.1434 | 1341.2437 | 0 |
| 1731362400 | 1352.2937 | 8.34 | 0.62 | 1348.175 | 1359.326 | 1341.4441 | 0 |
| 1731103200 | 1343.9554 | 7.94 | 0.59 | 1344.3576 | 1372.8376 | 1339.9873 | 0 |
| 1731016800 | 1336.0192 | 22.75 | 1.73 | 1317.0842 | 1339.3847 | 1317.0842 | 0 |
| 1730930400 | 1313.2668 | -1.71 | -0.13 | 1316.0282 | 1320.5477 | 1291.0644 | 0 |
| 1730844000 | 1314.9737 | -36.71 | -2.72 | 1322.3028 | 1327.7789 | 1311.3069 | 0 |
| 1730757600 | 1351.6823 | 5.12 | 0.38 | 1350.4786 | 1369.2132 | 1343.0939 | 0 |
| 1730494800 | 1346.5603 | 37.07 | 2.83 | 1305.825 | 1348.469 | 1305.825 | 0 |
