Hot Features
프리미엄
OMX Copenhagen General Industrials GI (CX502030GI)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 6484.3931 | -135.28 | -2.04 | 6484.3931 | 6484.3931 | 6484.3931 | 0 |
| 1726866000 | 6619.6749 | -27.44 | -0.41 | 6619.6749 | 6619.6749 | 6619.6749 | 0 |
| 1726779600 | 6647.1184 | 69.69 | 1.06 | 6647.1184 | 6647.1184 | 6647.1184 | 0 |
| 1726693200 | 6577.4317 | 12.49 | 0.19 | 6577.4317 | 6577.4317 | 6577.4317 | 0 |
| 1726606800 | 6564.9401 | -0.34 | -0.01 | 6564.9401 | 6564.9401 | 6564.9401 | 0 |
| 1726520400 | 6565.2762 | 41.15 | 0.63 | 6565.2762 | 6565.2762 | 6565.2762 | 0 |
| 1726261200 | 6524.1301 | 82.24 | 1.28 | 6524.1301 | 6524.1301 | 6524.1301 | 0 |
| 1726174800 | 6441.8906 | 37.44 | 0.58 | 6441.8906 | 6441.8906 | 6441.8906 | 0 |
| 1726088400 | 6404.4489 | 38.45 | 0.60 | 6404.4489 | 6404.4489 | 6404.4489 | 0 |
| 1726002000 | 6365.9979 | 32.19 | 0.51 | 6365.9979 | 6365.9979 | 6365.9979 | 0 |
| 1725915600 | 6333.8129 | 29.17 | 0.46 | 6333.8129 | 6333.8129 | 6333.8129 | 0 |
| 1725656400 | 6304.6417 | -54.91 | -0.86 | 6304.6417 | 6304.6417 | 6304.6417 | 0 |
| 1725570000 | 6359.5481 | -51.79 | -0.81 | 6359.5481 | 6359.5481 | 6359.5481 | 0 |
| 1725483600 | 6411.3369 | -6.23 | -0.10 | 6411.3369 | 6411.3369 | 6411.3369 | 0 |
| 1725397200 | 6417.5694 | 41.78 | 0.66 | 6417.5694 | 6417.5694 | 6417.5694 | 0 |
| 1725051600 | 6375.7884 | 52.76 | 0.83 | 6375.7884 | 6375.7884 | 6375.7884 | 0 |
| 1724965200 | 6323.0237 | 21.74 | 0.35 | 6323.0237 | 6323.0237 | 6323.0237 | 0 |
| 1724878800 | 6301.2832 | 23.36 | 0.37 | 6301.2832 | 6301.2832 | 6301.2832 | 0 |
| 1724792400 | 6277.9246 | -0.51 | -0.01 | 6277.9246 | 6277.9246 | 6277.9246 | 0 |
| 1724706000 | 6278.4304 | -23.93 | -0.38 | 6278.4304 | 6278.4304 | 6278.4304 | 0 |
| 1724446800 | 6302.365 | 152.8 | 2.48 | 6302.365 | 6302.365 | 6302.365 | 0 |
| 1724360400 | 6149.5688 | 11.85 | 0.19 | 6149.5688 | 6149.5688 | 6149.5688 | 0 |
| 1724274000 | 6137.714 | -22.42 | -0.36 | 6137.714 | 6137.714 | 6137.714 | 0 |
| 1724187600 | 6160.1346 | -10.41 | -0.17 | 6160.1346 | 6160.1346 | 6160.1346 | 0 |
| 1724101200 | 6170.5397 | 55.2 | 0.90 | 6170.5397 | 6170.5397 | 6170.5397 | 0 |
| 1723842000 | 6115.34 | 75.38 | 1.25 | 6115.34 | 6115.34 | 6115.34 | 0 |
| 1723755600 | 6039.9643 | 159.2 | 2.71 | 6039.9643 | 6039.9643 | 6039.9643 | 0 |
| 1723669200 | 5880.7663 | 70.89 | 1.22 | 5880.7663 | 5880.7663 | 5880.7663 | 0 |
| 1723582800 | 5809.8756 | -19.67 | -0.34 | 5809.8756 | 5809.8756 | 5809.8756 | 0 |
| 1723496400 | 5829.5502 | 37.91 | 0.65 | 5829.5502 | 5829.5502 | 5829.5502 | 0 |
| 1723237200 | 5791.6382 | 32.31 | 0.56 | 5791.6382 | 5791.6382 | 5791.6382 | 0 |
| 1723150800 | 5759.3272 | -54.07 | -0.93 | 5759.3272 | 5759.3272 | 5759.3272 | 0 |
| 1723064400 | 5813.3979 | 18.39 | 0.32 | 5813.3979 | 5813.3979 | 5813.3979 | 0 |
| 1722978000 | 5795.0127 | 82.67 | 1.45 | 5795.0127 | 5795.0127 | 5795.0127 | 0 |
| 1722891600 | 5712.3414 | -256.92 | -4.30 | 5712.3414 | 5712.3414 | 5712.3414 | 0 |
| 1722632400 | 5969.2625 | -76.3 | -1.26 | 5969.2625 | 5969.2625 | 5969.2625 | 0 |
| 1722546000 | 6045.5644 | -42.53 | -0.70 | 6045.5644 | 6045.5644 | 6045.5644 | 0 |
| 1722459600 | 6088.0943 | 2.21 | 0.04 | 6088.0943 | 6088.0943 | 6088.0943 | 0 |
| 1722373200 | 6085.8797 | 39.51 | 0.65 | 6085.8797 | 6085.8797 | 6085.8797 | 0 |
| 1722286800 | 6046.3708 | -71.35 | -1.17 | 6046.3708 | 6046.3708 | 6046.3708 | 0 |
| 1722027600 | 6117.7229 | 89.44 | 1.48 | 6117.7229 | 6117.7229 | 6117.7229 | 0 |
| 1721941200 | 6028.2866 | 0.01 | 0.00 | 6028.2866 | 6028.2866 | 6028.2866 | 0 |
| 1721854800 | 6028.28 | 38.09 | 0.64 | 6028.28 | 6028.28 | 6028.28 | 0 |
| 1721768400 | 5990.1884 | -19.84 | -0.33 | 5990.1884 | 5990.1884 | 5990.1884 | 0 |
| 1721682000 | 6010.0294 | 5.27 | 0.09 | 6010.0294 | 6010.0294 | 6010.0294 | 0 |
| 1721422800 | 6004.7605 | -81.91 | -1.35 | 6004.7605 | 6004.7605 | 6004.7605 | 0 |
| 1721336400 | 6086.6672 | 82.86 | 1.38 | 6086.6672 | 6086.6672 | 6086.6672 | 0 |
| 1721250000 | 6003.8112 | -91.32 | -1.50 | 6003.8112 | 6003.8112 | 6003.8112 | 0 |
| 1721163600 | 6095.1328 | 16.94 | 0.28 | 6095.1328 | 6095.1328 | 6095.1328 | 0 |
| 1721077200 | 6078.1908 | 12.18 | 0.20 | 6078.1908 | 6078.1908 | 6078.1908 | 0 |
| 1720818000 | 6066.0065 | 2.08 | 0.03 | 6066.0065 | 6066.0065 | 6066.0065 | 0 |
| 1720731600 | 6063.9281 | 65.88 | 1.10 | 6063.9281 | 6063.9281 | 6063.9281 | 0 |
| 1720645200 | 5998.0441 | 2.75 | 0.05 | 5998.0441 | 5998.0441 | 5998.0441 | 0 |
| 1720558800 | 5995.2955 | -73.12 | -1.20 | 5995.2955 | 5995.2955 | 5995.2955 | 0 |
| 1720472400 | 6068.4165 | -46.22 | -0.76 | 6068.4165 | 6068.4165 | 6068.4165 | 0 |
| 1720213200 | 6114.6353 | 1.91 | 0.03 | 6114.6353 | 6114.6353 | 6114.6353 | 0 |
| 1720040400 | 6112.7299 | 79.07 | 1.31 | 6112.7299 | 6112.7299 | 6112.7299 | 0 |
| 1719954000 | 6033.662 | 59.36 | 0.99 | 6033.662 | 6033.662 | 6033.662 | 0 |
| 1719867600 | 5974.3014 | 38.54 | 0.65 | 5974.3014 | 5974.3014 | 5974.3014 | 0 |
| 1719608400 | 5935.7617 | -34.07 | -0.57 | 5935.7617 | 5935.7617 | 5935.7617 | 0 |
| 1719522000 | 5969.8328 | -2.92 | -0.05 | 5969.8328 | 5969.8328 | 5969.8328 | 0 |
| 1719435600 | 5972.7503 | -134.37 | -2.20 | 5972.7503 | 5972.7503 | 5972.7503 | 0 |
| 1719349200 | 6107.1216 | 6.25 | 0.10 | 6107.1216 | 6107.1216 | 6107.1216 | 0 |
| 1719262800 | 6100.8732 | 10.55 | 0.17 | 6100.8732 | 6100.8732 | 6100.8732 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
