Hot Features
프리미엄
OMX Copenhagen Industrials GI (CX50GI)
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 | 3986.2001 | 52.96 | 1.35 | 3982.6573 | 4035.8676 | 3978.7565 | 0 |
| 1732053600 | 3933.2439 | -7.39 | -0.19 | 3951.9871 | 3959.9303 | 3900.5284 | 0 |
| 1731967200 | 3940.6303 | 33.08 | 0.85 | 3923.6175 | 3945.6116 | 3901.7162 | 0 |
| 1731708000 | 3907.5516 | 3.94 | 0.10 | 3890.6061 | 3918.7878 | 3886.5441 | 0 |
| 1731621600 | 3903.616 | 48.75 | 1.26 | 3882.1191 | 3913.1336 | 3875.2549 | 0 |
| 1731535200 | 3854.8661 | -2.2 | -0.06 | 3842.1554 | 3875.9231 | 3831.6791 | 0 |
| 1731448800 | 3857.071 | -58.75 | -1.50 | 3892.9424 | 3911.256 | 3850.7673 | 0 |
| 1731362400 | 3915.8176 | 25.44 | 0.65 | 3899.5561 | 3924.5904 | 3899.5561 | 0 |
| 1731103200 | 3890.38 | -3.35 | -0.09 | 3922.044 | 3923.4654 | 3882.8493 | 0 |
| 1731016800 | 3893.7327 | 22.52 | 0.58 | 3885.4608 | 3920.0959 | 3878.473 | 0 |
| 1730930400 | 3871.2121 | -65.39 | -1.66 | 3880.8363 | 3899.0023 | 3800.2 | 0 |
| 1730844000 | 3936.6001 | -11.97 | -0.30 | 3903.1792 | 3936.6001 | 3902.8564 | 0 |
| 1730757600 | 3948.5722 | 6.43 | 0.16 | 3927.6745 | 3948.5722 | 3910.9138 | 0 |
| 1730494800 | 3942.1409 | 78.46 | 2.03 | 3879.5252 | 3953.7628 | 3878.6379 | 0 |
| 1730408400 | 3863.6779 | 42.85 | 1.12 | 3826.5941 | 3876.0821 | 3798.0376 | 0 |
| 1730322000 | 3820.8251 | -41.27 | -1.07 | 3845.5719 | 3848.0716 | 3793.8702 | 0 |
| 1730235600 | 3862.0943 | -32.39 | -0.83 | 3894.0457 | 3896.4655 | 3852.7742 | 0 |
| 1730149200 | 3894.4892 | 8.89 | 0.23 | 3906.1144 | 3908.713 | 3880.214 | 0 |
| 1729890000 | 3885.6026 | 3.68 | 0.09 | 3904.2954 | 3906.8153 | 3870.2345 | 0 |
| 1729803600 | 3881.9216 | -1.06 | -0.03 | 3881.7235 | 3906.2211 | 3868.2554 | 0 |
| 1729717200 | 3882.9844 | -29.79 | -0.76 | 3901.8773 | 3919.3866 | 3877.9718 | 0 |
| 1729630800 | 3912.7694 | -15.06 | -0.38 | 3917.8173 | 3939.5811 | 3894.6137 | 0 |
| 1729544400 | 3927.8253 | 26.28 | 0.67 | 3940.0849 | 3953.4123 | 3924.407 | 0 |
| 1729285200 | 3901.5423 | 8.52 | 0.22 | 3917.0775 | 3939.9489 | 3901.5423 | 0 |
| 1729198800 | 3893.0259 | -11.23 | -0.29 | 3899.4453 | 3903.7933 | 3873.5263 | 0 |
| 1729112400 | 3904.2527 | -2.93 | -0.08 | 3882.8663 | 3905.7685 | 3882.5091 | 0 |
| 1729026000 | 3907.1876 | -14.62 | -0.37 | 3916.3867 | 3921.3029 | 3886.5635 | 0 |
| 1728939600 | 3921.8047 | 40.04 | 1.03 | 3895.598 | 3932.0657 | 3895.5874 | 0 |
| 1728680400 | 3881.7641 | 2.02 | 0.05 | 3864.4669 | 3900.1249 | 3864.4669 | 0 |
| 1728594000 | 3879.7436 | -53.47 | -1.36 | 3912.4661 | 3912.4661 | 3858.7788 | 0 |
| 1728507600 | 3933.2098 | 37.71 | 0.97 | 3884.5839 | 3933.2098 | 3871.8346 | 0 |
| 1728421200 | 3895.4969 | 41.23 | 1.07 | 3848.0863 | 3913.0817 | 3845.7368 | 0 |
| 1728334800 | 3854.262 | 14.65 | 0.38 | 3815.5598 | 3863.9867 | 3814.8073 | 0 |
| 1728075600 | 3839.6131 | 76.05 | 2.02 | 3833.1696 | 3880.0469 | 3799.3971 | 0 |
| 1727989200 | 3763.565 | -61.21 | -1.60 | 3794.5833 | 3801.0911 | 3763.565 | 0 |
| 1727902800 | 3824.7794 | 42.59 | 1.13 | 3769.7732 | 3865.686 | 3741.9 | 0 |
| 1727816400 | 3782.1902 | -71.54 | -1.86 | 3817.255 | 3822.4418 | 3763.8056 | 0 |
| 1727730000 | 3853.7348 | 10.38 | 0.27 | 3858.4965 | 3867.7764 | 3823.8951 | 0 |
| 1727470800 | 3843.3598 | 6.56 | 0.17 | 3830.1451 | 3848.5553 | 3796.7675 | 0 |
| 1727384400 | 3836.8003 | 17.98 | 0.47 | 3882.719 | 3886.7332 | 3836.091 | 0 |
| 1727298000 | 3818.8181 | 19.01 | 0.50 | 3835.7966 | 3861.6413 | 3816.6111 | 0 |
| 1727211600 | 3799.8054 | 1.77 | 0.05 | 3860.4514 | 3870.6972 | 3777.0626 | 0 |
| 1727125200 | 3798.0306 | 19.07 | 0.50 | 3768.5803 | 3798.0306 | 3762.7941 | 0 |
| 1726866000 | 3778.9558 | -34.72 | -0.91 | 3796.3383 | 3805.25 | 3763.8971 | 0 |
| 1726779600 | 3813.678 | 26.77 | 0.71 | 3805.3801 | 3831.8097 | 3793.707 | 0 |
| 1726693200 | 3786.9114 | 6.44 | 0.17 | 3771.3324 | 3801.4911 | 3693.6876 | 0 |
| 1726606800 | 3780.4748 | 80.28 | 2.17 | 3721.985 | 3780.4748 | 3721.985 | 0 |
| 1726520400 | 3700.1918 | -18 | -0.48 | 3694.6311 | 3727.722 | 3681.5884 | 0 |
| 1726261200 | 3718.1964 | 33.81 | 0.92 | 3735.6307 | 3750.038 | 3664.7916 | 0 |
| 1726174800 | 3684.3876 | 180.71 | 5.16 | 3634.2724 | 3684.3876 | 3626.8373 | 0 |
| 1726088400 | 3503.6764 | 31.13 | 0.90 | 3505.0051 | 3522.2897 | 3485.4027 | 0 |
| 1726002000 | 3472.5459 | 2.76 | 0.08 | 3474.6638 | 3504.224 | 3466.2741 | 0 |
| 1725915600 | 3469.7897 | -0.84 | -0.02 | 3473.4725 | 3517.7802 | 3468.5115 | 0 |
| 1725656400 | 3470.6322 | -11.12 | -0.32 | 3445.4433 | 3517.4027 | 3430.2255 | 0 |
| 1725570000 | 3481.7533 | -29.72 | -0.85 | 3529.4755 | 3532.72 | 3476.2093 | 0 |
| 1725483600 | 3511.471 | -2.29 | -0.07 | 3481.0204 | 3511.471 | 3467.7038 | 0 |
| 1725397200 | 3513.7655 | -11.12 | -0.32 | 3545.8729 | 3563.1226 | 3499.8656 | 0 |
| 1725051600 | 3524.8806 | -30.82 | -0.87 | 3549.985 | 3555.6627 | 3498.023 | 0 |
| 1724965200 | 3555.6999 | 12.72 | 0.36 | 3551.3162 | 3568.7381 | 3545.5384 | 0 |
| 1724878800 | 3542.9812 | -19.11 | -0.54 | 3560.2185 | 3560.2185 | 3539.3199 | 0 |
| 1724792400 | 3562.0921 | 8.87 | 0.25 | 3574.1025 | 3581.8622 | 3555.6226 | 0 |
| 1724706000 | 3553.2254 | -30.43 | -0.85 | 3586.0441 | 3591.3326 | 3553.2254 | 0 |
| 1724446800 | 3583.6598 | -21.54 | -0.60 | 3596.4482 | 3598.4966 | 3528.0794 | 0 |
| 1724360400 | 3605.2006 | 10.78 | 0.30 | 3601.3336 | 3614.672 | 3580.5202 | 0 |
| 1724274000 | 3594.419 | -8.81 | -0.24 | 3606.4922 | 3613.465 | 3586.4 | 0 |
