Hot Features
프리미엄
OMX Copenhagen Construction and Materials GI (CX5010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3044.1051 | 31.63 | 1.05 | 3071.1092 | 3081.3105 | 3034.1072 | 0 |
| 1732053600 | 3012.476 | -98.66 | -3.17 | 3089.1529 | 3111.8048 | 3010.5966 | 0 |
| 1731967200 | 3111.1404 | -27.94 | -0.89 | 3099.8832 | 3134.7575 | 3098.6586 | 0 |
| 1731708000 | 3139.0792 | -9.72 | -0.31 | 3136.7199 | 3163.6902 | 3128.4203 | 0 |
| 1731621600 | 3148.7961 | 9.16 | 0.29 | 3153.6499 | 3172.6969 | 3126.4959 | 0 |
| 1731535200 | 3139.634 | 8.8 | 0.28 | 3112.3374 | 3142.7509 | 3105.5535 | 0 |
| 1731448800 | 3130.8303 | -52.04 | -1.63 | 3222.0549 | 3230.6429 | 3102.0023 | 0 |
| 1731362400 | 3182.8676 | 110.5 | 3.60 | 3121.9908 | 3182.8676 | 3121.9908 | 0 |
| 1731103200 | 3072.3642 | 5.3 | 0.17 | 3061.0409 | 3087.2669 | 3059.1488 | 0 |
| 1731016800 | 3067.0658 | 28.33 | 0.93 | 3039.7538 | 3078.0151 | 3039.4667 | 0 |
| 1730930400 | 3038.7381 | 48.28 | 1.61 | 3074.5036 | 3104.0562 | 3017.9104 | 0 |
| 1730844000 | 2990.46 | -6.89 | -0.23 | 2961.5346 | 2995.0508 | 2960.0245 | 0 |
| 1730757600 | 2997.3451 | -35.85 | -1.18 | 3005.6266 | 3017.7847 | 2990.1049 | 0 |
| 1730494800 | 3033.1931 | 45.18 | 1.51 | 3000.2467 | 3033.6842 | 3000.2467 | 0 |
| 1730408400 | 2988.012 | -42.04 | -1.39 | 3019.3402 | 3040.3592 | 2986.9467 | 0 |
| 1730322000 | 3030.0473 | -2.09 | -0.07 | 3032.0515 | 3040.1915 | 2996.1859 | 0 |
| 1730235600 | 3032.1331 | -12.56 | -0.41 | 3055.2893 | 3061.5593 | 3017.3404 | 0 |
| 1730149200 | 3044.6925 | 56.86 | 1.90 | 2998.0152 | 3044.6925 | 2998.0152 | 0 |
| 1729890000 | 2987.8304 | -21.13 | -0.70 | 3013.7632 | 3027.5939 | 2971.0445 | 0 |
| 1729803600 | 3008.9555 | -23.63 | -0.78 | 3029.077 | 3040.6618 | 2996.1475 | 0 |
| 1729717200 | 3032.5828 | -30.21 | -0.99 | 3051.7865 | 3056.5433 | 3028.3902 | 0 |
| 1729630800 | 3062.7894 | -48.76 | -1.57 | 3108.1099 | 3108.1099 | 3039.0052 | 0 |
| 1729544400 | 3111.5453 | -17.69 | -0.57 | 3133.9283 | 3133.9283 | 3105.5162 | 0 |
| 1729285200 | 3129.2357 | -23.79 | -0.75 | 3141.9809 | 3164.5207 | 3122.9442 | 0 |
| 1729198800 | 3153.022 | 48.75 | 1.57 | 3120.395 | 3162.3037 | 3116.8429 | 0 |
| 1729112400 | 3104.2677 | -8.56 | -0.27 | 3086.7999 | 3104.9279 | 3080.9956 | 0 |
| 1729026000 | 3112.8234 | 14.48 | 0.47 | 3113.1205 | 3138.0654 | 3109.8126 | 0 |
| 1728939600 | 3098.3421 | 12.1 | 0.39 | 3076.3069 | 3110.2466 | 3073.7635 | 0 |
| 1728680400 | 3086.2442 | 15.78 | 0.51 | 3066.1936 | 3107.1433 | 3064.715 | 0 |
| 1728594000 | 3070.4663 | -11.88 | -0.39 | 3073.5425 | 3090.2725 | 3055.3209 | 0 |
| 1728507600 | 3082.3511 | -1.65 | -0.05 | 3044.3957 | 3083.1652 | 3036.1578 | 0 |
| 1728421200 | 3084.0014 | 53.54 | 1.77 | 3037.7487 | 3086.0038 | 3029.38 | 0 |
| 1728334800 | 3030.4632 | 25.18 | 0.84 | 3016.8639 | 3039.8193 | 3000.4366 | 0 |
| 1728075600 | 3005.2844 | 33.77 | 1.14 | 3013.3725 | 3041.7896 | 2997.9016 | 0 |
| 1727989200 | 2971.5168 | -101.34 | -3.30 | 3062.0229 | 3062.2532 | 2971.5168 | 0 |
| 1727902800 | 3072.8583 | -27.7 | -0.89 | 3109.6489 | 3114.3237 | 3057.4694 | 0 |
| 1727816400 | 3100.5546 | -54.74 | -1.73 | 3134.5578 | 3166.3449 | 3098.5717 | 0 |
| 1727730000 | 3155.29 | -8.75 | -0.28 | 3156.7774 | 3180.0871 | 3145.2017 | 0 |
| 1727470800 | 3164.0411 | -13.85 | -0.44 | 3176.7997 | 3176.7997 | 3149.0991 | 0 |
| 1727384400 | 3177.8865 | 44.01 | 1.40 | 3170.6091 | 3197.858 | 3137.285 | 0 |
| 1727298000 | 3133.8732 | 78.3 | 2.56 | 3055.5699 | 3147.201 | 3054.8684 | 0 |
| 1727211600 | 3055.5689 | 27.15 | 0.90 | 3112.2194 | 3116.6695 | 3048.5595 | 0 |
| 1727125200 | 3028.4182 | 10.87 | 0.36 | 3024.3291 | 3040.9009 | 3006.3975 | 0 |
| 1726866000 | 3017.5512 | -44.54 | -1.45 | 3065.1612 | 3067.1387 | 3009.8698 | 0 |
| 1726779600 | 3062.0903 | 89.09 | 3.00 | 3008.6954 | 3072.9908 | 3008.6954 | 0 |
| 1726693200 | 2973.0038 | -2.72 | -0.09 | 2971.9967 | 2982.2344 | 2952.023 | 0 |
| 1726606800 | 2975.7217 | 61.06 | 2.09 | 2918.3613 | 2983.146 | 2918.3613 | 0 |
| 1726520400 | 2914.6666 | 22.61 | 0.78 | 2880.877 | 2924.8339 | 2877.804 | 0 |
| 1726261200 | 2892.0571 | 32.11 | 1.12 | 2872.6411 | 2892.0571 | 2872.6411 | 0 |
| 1726174800 | 2859.9476 | 54.33 | 1.94 | 2843.545 | 2861.6573 | 2833.7833 | 0 |
| 1726088400 | 2805.6164 | 5.61 | 0.20 | 2821.6161 | 2830.6517 | 2790.3263 | 0 |
| 1726002000 | 2800.0049 | -11.03 | -0.39 | 2823.3557 | 2833.9876 | 2791.6112 | 0 |
| 1725915600 | 2811.0372 | 36.35 | 1.31 | 2802.0867 | 2828.1857 | 2802.0867 | 0 |
| 1725656400 | 2774.6835 | -28.35 | -1.01 | 2791.4845 | 2820.9562 | 2774.6835 | 0 |
| 1725570000 | 2803.0309 | -40.21 | -1.41 | 2841.181 | 2841.5969 | 2776.1327 | 0 |
| 1725483600 | 2843.2414 | -57.75 | -1.99 | 2857.1623 | 2859.6311 | 2814.0862 | 0 |
| 1725397200 | 2900.995 | -41.69 | -1.42 | 2962.0335 | 2987.6439 | 2900.995 | 0 |
| 1725051600 | 2942.6863 | 18.33 | 0.63 | 2930.9217 | 2942.6863 | 2918.3071 | 0 |
| 1724965200 | 2924.3598 | 15.93 | 0.55 | 2904.5433 | 2938.797 | 2902.8063 | 0 |
| 1724878800 | 2908.4251 | -6.95 | -0.24 | 2922.2313 | 2930.0506 | 2901.319 | 0 |
| 1724792400 | 2915.3773 | 38.43 | 1.34 | 2883.3019 | 2918.7071 | 2883.3019 | 0 |
| 1724706000 | 2876.9488 | -10.31 | -0.36 | 2882.0007 | 2892.7295 | 2857.9113 | 0 |
| 1724446800 | 2887.2541 | 56.26 | 1.99 | 2849.5526 | 2887.2541 | 2841.6205 | 0 |
| 1724360400 | 2830.9934 | 5.7 | 0.20 | 2820.1297 | 2842.643 | 2813.0393 | 0 |
| 1724274000 | 2825.2981 | 13.77 | 0.49 | 2817.1536 | 2837.5111 | 2811.5426 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
