Hot Features
프리미엄
OMX Copenhagen Beverages GI (CX451010GI)
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 | 2194.7665 | 28.68 | 1.32 | 2194.7665 | 2194.7665 | 2194.7665 | 0 |
| 1738879200 | 2166.0857 | 114.27 | 5.57 | 2166.0857 | 2166.0857 | 2166.0857 | 0 |
| 1738792800 | 2051.8126 | -45.21 | -2.16 | 2051.8126 | 2051.8126 | 2051.8126 | 0 |
| 1738706400 | 2097.0214 | -11.08 | -0.53 | 2097.0214 | 2097.0214 | 2097.0214 | 0 |
| 1738620000 | 2108.1043 | -18.47 | -0.87 | 2108.1043 | 2108.1043 | 2108.1043 | 0 |
| 1738360800 | 2126.5749 | 15.5 | 0.73 | 2126.5749 | 2126.5749 | 2126.5749 | 0 |
| 1738274400 | 2111.0729 | 36.1 | 1.74 | 2111.0729 | 2111.0729 | 2111.0729 | 0 |
| 1738188000 | 2074.9702 | -24.19 | -1.15 | 2074.9702 | 2074.9702 | 2074.9702 | 0 |
| 1738101600 | 2099.1574 | 30.62 | 1.48 | 2099.1574 | 2099.1574 | 2099.1574 | 0 |
| 1738015200 | 2068.5351 | 12.29 | 0.60 | 2068.5351 | 2068.5351 | 2068.5351 | 0 |
| 1737756000 | 2056.2495 | 7.13 | 0.35 | 2056.2495 | 2056.2495 | 2056.2495 | 0 |
| 1737669600 | 2049.119 | 16.89 | 0.83 | 2049.119 | 2049.119 | 2049.119 | 0 |
| 1737583200 | 2032.2254 | 12.3 | 0.61 | 2032.2254 | 2032.2254 | 2032.2254 | 0 |
| 1737496800 | 2019.9236 | 37.14 | 1.87 | 2019.9236 | 2019.9236 | 2019.9236 | 0 |
| 1737151200 | 1982.7827 | 7.04 | 0.36 | 1982.7827 | 1982.7827 | 1982.7827 | 0 |
| 1737064800 | 1975.7465 | 4.16 | 0.21 | 1975.7465 | 1975.7465 | 1975.7465 | 0 |
| 1736978400 | 1971.5821 | 10.55 | 0.54 | 1971.5821 | 1971.5821 | 1971.5821 | 0 |
| 1736892000 | 1961.0301 | 16.12 | 0.83 | 1961.0301 | 1961.0301 | 1961.0301 | 0 |
| 1736805600 | 1944.9091 | -23.59 | -1.20 | 1944.9091 | 1944.9091 | 1944.9091 | 0 |
| 1736546400 | 1968.5029 | -19.47 | -0.98 | 1968.5029 | 1968.5029 | 1968.5029 | 0 |
| 1736373600 | 1987.97 | -4.21 | -0.21 | 1987.97 | 1987.97 | 1987.97 | 0 |
| 1736287200 | 1992.1829 | -4.69 | -0.23 | 1992.1829 | 1992.1829 | 1992.1829 | 0 |
| 1736200800 | 1996.8708 | -10.97 | -0.55 | 1996.8708 | 1996.8708 | 1996.8708 | 0 |
| 1735941600 | 2007.837 | -8.2 | -0.41 | 2007.837 | 2007.837 | 2007.837 | 0 |
| 1735855200 | 2016.0381 | 29.13 | 1.47 | 2016.0381 | 2016.0381 | 2016.0381 | 0 |
| 1735682400 | 1986.9054 | 0 | 0.00 | 1986.9054 | 1986.9054 | 1986.9054 | 0 |
| 1735596000 | 1986.9054 | -26.86 | -1.33 | 1986.9054 | 1986.9054 | 1986.9054 | 0 |
| 1735336800 | 2013.7639 | 30.97 | 1.56 | 2013.7639 | 2013.7639 | 2013.7639 | 0 |
| 1735250400 | 1982.7963 | 0 | 0.00 | 1982.7963 | 1982.7963 | 1982.7963 | 0 |
| 1735077600 | 1982.7963 | 0 | 0.00 | 1982.7963 | 1982.7963 | 1982.7963 | 0 |
| 1734991200 | 1982.7963 | 3.38 | 0.17 | 1982.7963 | 1982.7963 | 1982.7963 | 0 |
| 1734732000 | 1979.4145 | -29 | -1.44 | 1979.4145 | 1979.4145 | 1979.4145 | 0 |
| 1734645600 | 2008.4175 | -2.32 | -0.12 | 2008.4175 | 2008.4175 | 2008.4175 | 0 |
| 1734559200 | 2010.7409 | -17.03 | -0.84 | 2010.7409 | 2010.7409 | 2010.7409 | 0 |
| 1734472800 | 2027.7659 | -26.16 | -1.27 | 2027.7659 | 2027.7659 | 2027.7659 | 0 |
| 1734386400 | 2053.93 | -23.37 | -1.12 | 2053.93 | 2053.93 | 2053.93 | 0 |
| 1734127200 | 2077.2979 | -14.23 | -0.68 | 2077.2979 | 2077.2979 | 2077.2979 | 0 |
| 1734040800 | 2091.5288 | -3.79 | -0.18 | 2091.5288 | 2091.5288 | 2091.5288 | 0 |
| 1733954400 | 2095.3215 | -17.65 | -0.84 | 2095.3215 | 2095.3215 | 2095.3215 | 0 |
| 1733868000 | 2112.9744 | 12.13 | 0.58 | 2112.9744 | 2112.9744 | 2112.9744 | 0 |
| 1733781600 | 2100.8446 | 10.1 | 0.48 | 2100.8446 | 2100.8446 | 2100.8446 | 0 |
| 1733522400 | 2090.7434 | 1.78 | 0.08 | 2090.7434 | 2090.7434 | 2090.7434 | 0 |
| 1733436000 | 2088.9681 | 2.9 | 0.14 | 2088.9681 | 2088.9681 | 2088.9681 | 0 |
| 1733349600 | 2086.0661 | -51.5 | -2.41 | 2086.0661 | 2086.0661 | 2086.0661 | 0 |
| 1733263200 | 2137.5682 | -29.85 | -1.38 | 2137.5682 | 2137.5682 | 2137.5682 | 0 |
| 1733176800 | 2167.4177 | 66.36 | 3.16 | 2167.4177 | 2167.4177 | 2167.4177 | 0 |
| 1732917600 | 2101.0626 | -20.6 | -0.97 | 2101.0626 | 2101.0626 | 2101.0626 | 0 |
| 1732744800 | 2121.6654 | 22.45 | 1.07 | 2121.6654 | 2121.6654 | 2121.6654 | 0 |
| 1732658400 | 2099.2111 | -42.83 | -2.00 | 2099.2111 | 2099.2111 | 2099.2111 | 0 |
| 1732572000 | 2142.0402 | 46.84 | 2.24 | 2142.0402 | 2142.0402 | 2142.0402 | 0 |
| 1732312800 | 2095.197 | 30.75 | 1.49 | 2095.197 | 2095.197 | 2095.197 | 0 |
| 1732226400 | 2064.451 | -3.44 | -0.17 | 2064.451 | 2064.451 | 2064.451 | 0 |
| 1732140000 | 2067.8909 | 3.24 | 0.16 | 2067.8909 | 2067.8909 | 2067.8909 | 0 |
| 1732053600 | 2064.648 | -29.57 | -1.41 | 2064.648 | 2064.648 | 2064.648 | 0 |
| 1731967200 | 2094.2156 | -0.74 | -0.04 | 2094.2156 | 2094.2156 | 2094.2156 | 0 |
| 1731708000 | 2094.9569 | -8.39 | -0.40 | 2094.9569 | 2094.9569 | 2094.9569 | 0 |
| 1731621600 | 2103.3472 | 20.92 | 1.00 | 2103.3472 | 2103.3472 | 2103.3472 | 0 |
| 1731535200 | 2082.429 | -51.18 | -2.40 | 2082.429 | 2082.429 | 2082.429 | 0 |
| 1731448800 | 2133.6088 | -56.1 | -2.56 | 2133.6088 | 2133.6088 | 2133.6088 | 0 |
| 1731362400 | 2189.7054 | 28.33 | 1.31 | 2189.7054 | 2189.7054 | 2189.7054 | 0 |
| 1731103200 | 2161.371 | -15.01 | -0.69 | 2161.371 | 2161.371 | 2161.371 | 0 |
