Hot Features
프리미엄
Omx Copenhagen Consumer Discretionary Pi (CX40PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 2488.4355 | -43.52 | -1.72 | 2519.0347 | 2521.1052 | 2471.1314 | 0 |
| 1738879200 | 2531.958 | 11.12 | 0.44 | 2541.9698 | 2573.3295 | 2506.9638 | 0 |
| 1738792800 | 2520.8384 | -58.62 | -2.27 | 2550.0838 | 2582.437 | 2501.2371 | 0 |
| 1738706400 | 2579.4617 | -9.27 | -0.36 | 2586.4447 | 2600.7727 | 2569.0895 | 0 |
| 1738620000 | 2588.7345 | -5.17 | -0.20 | 2537.9271 | 2588.7345 | 2537.9271 | 0 |
| 1738360800 | 2593.9081 | -26.85 | -1.02 | 2636.7462 | 2645.3892 | 2591.2009 | 0 |
| 1738274400 | 2620.7585 | 38.76 | 1.50 | 2606.8542 | 2627.3763 | 2606.1845 | 0 |
| 1738188000 | 2581.9935 | 36.17 | 1.42 | 2548.7552 | 2592.7658 | 2546.7317 | 0 |
| 1738101600 | 2545.827 | -9.21 | -0.36 | 2543.2662 | 2559.2942 | 2529.5944 | 0 |
| 1738015200 | 2555.0398 | 53.51 | 2.14 | 2516.0681 | 2565.0333 | 2509.6877 | 0 |
| 1737756000 | 2501.532 | -17.85 | -0.71 | 2541.9798 | 2545.3881 | 2492.1239 | 0 |
| 1737669600 | 2519.3809 | 32.91 | 1.32 | 2487.5659 | 2519.3809 | 2477.4391 | 0 |
| 1737583200 | 2486.4707 | 30.39 | 1.24 | 2463.7705 | 2486.4707 | 2463.7705 | 0 |
| 1737496800 | 2456.0796 | 33.84 | 1.40 | 2430.9716 | 2456.0796 | 2408.6568 | 0 |
| 1737151200 | 2422.2389 | 20.86 | 0.87 | 2423.2243 | 2430.554 | 2398.4998 | 0 |
| 1737064800 | 2401.3784 | 31.74 | 1.34 | 2405.5818 | 2435.6261 | 2393.3381 | 0 |
| 1736978400 | 2369.6395 | 12.21 | 0.52 | 2341.6697 | 2375.0239 | 2325.1492 | 0 |
| 1736892000 | 2357.4327 | -42.71 | -1.78 | 2403.6461 | 2421.9459 | 2357.4327 | 0 |
| 1736805600 | 2400.1454 | -103.94 | -4.15 | 2455.3864 | 2455.3864 | 2373.4542 | 0 |
| 1736546400 | 2504.0804 | 35.55 | 1.44 | 2487.9454 | 2505.5931 | 2449.4811 | 0 |
| 1736373600 | 2468.5335 | 7.68 | 0.31 | 2469.7372 | 2487.6023 | 2468.5335 | 0 |
| 1736287200 | 2460.853 | -15.85 | -0.64 | 2471.9429 | 2484.919 | 2452.5284 | 0 |
| 1736200800 | 2476.6991 | -7.8 | -0.31 | 2481.0975 | 2485.1992 | 2454.0756 | 0 |
| 1735941600 | 2484.4968 | -0.14 | -0.01 | 2479.9905 | 2500.3903 | 2469.4823 | 0 |
| 1735855200 | 2484.634 | 6.75 | 0.27 | 2508.7185 | 2510.573 | 2479.85 | 0 |
| 1735682400 | 2477.8854 | 0 | 0.00 | 2477.8854 | 2477.8854 | 2477.8854 | 0 |
| 1735596000 | 2477.8854 | -16.69 | -0.67 | 2494.8226 | 2494.8485 | 2476.6372 | 0 |
| 1735336800 | 2494.5762 | 57.13 | 2.34 | 2454.7064 | 2494.5935 | 2454.7064 | 0 |
| 1735250400 | 2437.4502 | 0 | 0.00 | 2437.4502 | 2437.4502 | 2437.4502 | 0 |
| 1735077600 | 2437.4502 | 0 | 0.00 | 2437.4502 | 2437.4502 | 2437.4502 | 0 |
| 1734991200 | 2437.4502 | 34.75 | 1.45 | 2421.1863 | 2450.0028 | 2420.2644 | 0 |
| 1734732000 | 2402.7052 | 15.87 | 0.66 | 2386.4903 | 2409.2565 | 2366.9325 | 0 |
| 1734645600 | 2386.8376 | -11.15 | -0.46 | 2391.9052 | 2415.3446 | 2380.4491 | 0 |
| 1734559200 | 2397.9835 | 22.82 | 0.96 | 2375.0196 | 2405.525 | 2374.213 | 0 |
| 1734472800 | 2375.1621 | -37.62 | -1.56 | 2397.5493 | 2400.5724 | 2375.1621 | 0 |
| 1734386400 | 2412.7869 | 5.75 | 0.24 | 2407.0581 | 2417.4045 | 2401.5862 | 0 |
| 1734127200 | 2407.04 | 11.62 | 0.49 | 2403.4436 | 2431.5198 | 2397.8622 | 0 |
| 1734040800 | 2395.4186 | -17.79 | -0.74 | 2391.5391 | 2407.614 | 2380.6689 | 0 |
| 1733954400 | 2413.2091 | 25.26 | 1.06 | 2385.0224 | 2414.1875 | 2382.1703 | 0 |
| 1733868000 | 2387.9534 | 10.06 | 0.42 | 2383.6968 | 2402.1221 | 2380.1338 | 0 |
| 1733781600 | 2377.8898 | 68.73 | 2.98 | 2333.3107 | 2377.8898 | 2333.3107 | 0 |
| 1733522400 | 2309.1561 | 61.31 | 2.73 | 2249.5907 | 2314.4027 | 2246.6248 | 0 |
| 1733436000 | 2247.8493 | -15.94 | -0.70 | 2245.4011 | 2254.5796 | 2202.3461 | 0 |
| 1733349600 | 2263.7857 | 1.94 | 0.09 | 2280.3257 | 2286.0879 | 2253.3163 | 0 |
| 1733263200 | 2261.8411 | 37.15 | 1.67 | 2263.3589 | 2282.0344 | 2258.0827 | 0 |
| 1733176800 | 2224.6894 | 46.34 | 2.13 | 2219.1817 | 2246.1873 | 2214.0695 | 0 |
| 1732917600 | 2178.348 | 50.06 | 2.35 | 2148.0668 | 2178.348 | 2146.1364 | 0 |
| 1732744800 | 2128.2886 | -16.43 | -0.77 | 2140.6948 | 2146.4323 | 2104.0739 | 0 |
| 1732658400 | 2144.7165 | -10.87 | -0.50 | 2149.2983 | 2152.0572 | 2124.5523 | 0 |
| 1732572000 | 2155.59 | 7.63 | 0.36 | 2148.8901 | 2176.6474 | 2144.8502 | 0 |
| 1732312800 | 2147.9558 | 57.77 | 2.76 | 2098.3938 | 2148.1291 | 2081.3793 | 0 |
| 1732226400 | 2090.183 | 8.63 | 0.41 | 2090.1394 | 2095.9195 | 2068.2567 | 0 |
| 1732140000 | 2081.5567 | 20.73 | 1.01 | 2080.6081 | 2090.811 | 2069.067 | 0 |
| 1732053600 | 2060.8262 | -43.14 | -2.05 | 2085.2694 | 2085.2694 | 2034.7924 | 0 |
| 1731967200 | 2103.9648 | 13.32 | 0.64 | 2090.35 | 2108.3427 | 2085.1624 | 0 |
| 1731708000 | 2090.6401 | -25.71 | -1.21 | 2101.1039 | 2105.3886 | 2086.277 | 0 |
| 1731621600 | 2116.3516 | 8.33 | 0.40 | 2085.6616 | 2116.3516 | 2077.9071 | 0 |
| 1731535200 | 2108.0207 | -8.74 | -0.41 | 2110.2037 | 2120.0831 | 2086.8937 | 0 |
| 1731448800 | 2116.7634 | 28.67 | 1.37 | 2083.4115 | 2116.7634 | 2074.9674 | 0 |
| 1731362400 | 2088.0924 | 20.45 | 0.99 | 2088.6486 | 2095.0542 | 2078.1942 | 0 |
