Hot Features
프리미엄
OMX Copenhagen Industrials PI (CX50PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 2508.4226 | 32.49 | 1.31 | 2506.1925 | 2539.6877 | 2503.737 | 0 |
| 1732053600 | 2475.9317 | -4.65 | -0.19 | 2487.7303 | 2492.7304 | 2455.3376 | 0 |
| 1731967200 | 2480.5813 | 20.82 | 0.85 | 2469.8719 | 2483.717 | 2456.0853 | 0 |
| 1731708000 | 2459.7587 | 2.48 | 0.10 | 2449.0916 | 2466.8317 | 2446.5347 | 0 |
| 1731621600 | 2457.2812 | 30.69 | 1.26 | 2443.7492 | 2463.2725 | 2439.4282 | 0 |
| 1731535200 | 2426.5937 | -1.39 | -0.06 | 2417.1765 | 2439.8489 | 2411.9978 | 0 |
| 1731448800 | 2427.9817 | -36.98 | -1.50 | 2450.5623 | 2462.0904 | 2424.0136 | 0 |
| 1731362400 | 2464.962 | 16.01 | 0.65 | 2454.7255 | 2470.4844 | 2454.7255 | 0 |
| 1731103200 | 2448.9494 | -2.11 | -0.09 | 2468.8815 | 2469.7761 | 2444.2088 | 0 |
| 1731016800 | 2451.0598 | 14.18 | 0.58 | 2448.2369 | 2467.6551 | 2441.454 | 0 |
| 1730930400 | 2436.8833 | -41.16 | -1.66 | 2445.7759 | 2454.377 | 2392.1821 | 0 |
| 1730844000 | 2478.0444 | -7.54 | -0.30 | 2457.0063 | 2478.0444 | 2456.8031 | 0 |
| 1730757600 | 2485.5807 | 4.05 | 0.16 | 2470.8119 | 2485.5807 | 2461.8751 | 0 |
| 1730494800 | 2481.5322 | 49.19 | 2.02 | 2442.1131 | 2488.8487 | 2441.5545 | 0 |
| 1730408400 | 2432.3377 | 26.98 | 1.12 | 2408.992 | 2440.1466 | 2391.0145 | 0 |
| 1730322000 | 2405.3602 | -25.98 | -1.07 | 2420.9391 | 2422.5129 | 2388.391 | 0 |
| 1730235600 | 2431.3408 | -20.39 | -0.83 | 2451.4554 | 2452.9788 | 2425.4734 | 0 |
| 1730149200 | 2451.7347 | 5.59 | 0.23 | 2459.0531 | 2460.689 | 2442.7478 | 0 |
| 1729890000 | 2446.1401 | 2.32 | 0.09 | 2457.908 | 2459.4944 | 2436.4653 | 0 |
| 1729803600 | 2443.8228 | -0.67 | -0.03 | 2445.0309 | 2459.1203 | 2435.2194 | 0 |
| 1729717200 | 2444.4919 | -18.75 | -0.76 | 2456.3857 | 2467.4085 | 2441.3363 | 0 |
| 1729630800 | 2463.2426 | -9.48 | -0.38 | 2466.4206 | 2480.1218 | 2451.813 | 0 |
| 1729544400 | 2472.721 | 16.55 | 0.67 | 2480.3165 | 2488.8291 | 2470.5691 | 0 |
| 1729285200 | 2456.1747 | 5.36 | 0.22 | 2465.9548 | 2480.3533 | 2456.1747 | 0 |
| 1729198800 | 2450.8134 | -7.07 | -0.29 | 2454.8547 | 2457.5919 | 2438.5377 | 0 |
| 1729112400 | 2457.8811 | -1.85 | -0.08 | 2444.4176 | 2458.8354 | 2444.1927 | 0 |
| 1729026000 | 2459.7288 | -9.2 | -0.37 | 2465.5198 | 2468.6149 | 2446.7451 | 0 |
| 1728939600 | 2468.9308 | 25.21 | 1.03 | 2452.4326 | 2475.3905 | 2452.426 | 0 |
| 1728680400 | 2443.7235 | 1.27 | 0.05 | 2432.8344 | 2455.2824 | 2432.8344 | 0 |
| 1728594000 | 2442.4517 | -33.66 | -1.36 | 2463.0518 | 2463.0518 | 2429.2534 | 0 |
| 1728507600 | 2476.1108 | 23.74 | 0.97 | 2445.4988 | 2476.1108 | 2437.4726 | 0 |
| 1728421200 | 2452.369 | 25.96 | 1.07 | 2422.5222 | 2463.4393 | 2421.0431 | 0 |
| 1728334800 | 2426.41 | 9.22 | 0.38 | 2402.0454 | 2432.5321 | 2401.5717 | 0 |
| 1728075600 | 2417.1879 | 47.88 | 2.02 | 2413.1315 | 2442.6426 | 2391.8703 | 0 |
| 1727989200 | 2369.3127 | -38.54 | -1.60 | 2388.8399 | 2392.9368 | 2369.3127 | 0 |
| 1727902800 | 2407.8494 | 26.81 | 1.13 | 2373.221 | 2433.6018 | 2355.6737 | 0 |
| 1727816400 | 2381.038 | -45.04 | -1.86 | 2402.7303 | 2406.3779 | 2369.4641 | 0 |
| 1727730000 | 2426.0781 | 6.53 | 0.27 | 2430.3674 | 2434.9179 | 2407.2929 | 0 |
| 1727470800 | 2419.5467 | 4.13 | 0.17 | 2411.2275 | 2422.8174 | 2390.215 | 0 |
| 1727384400 | 2415.4172 | 11.32 | 0.47 | 2444.3248 | 2446.8519 | 2414.9707 | 0 |
| 1727298000 | 2404.0967 | 11.97 | 0.50 | 2414.7853 | 2431.0555 | 2402.7073 | 0 |
| 1727211600 | 2392.1275 | 1.12 | 0.05 | 2430.3065 | 2436.7566 | 2377.8099 | 0 |
| 1727125200 | 2391.0101 | 12.01 | 0.50 | 2372.4699 | 2391.0101 | 2368.8274 | 0 |
| 1726866000 | 2379.0018 | -21.86 | -0.91 | 2391.5713 | 2395.555 | 2369.5216 | 0 |
| 1726779600 | 2400.8608 | 16.85 | 0.71 | 2395.6369 | 2412.2754 | 2388.2883 | 0 |
| 1726693200 | 2384.0101 | 4.05 | 0.17 | 2374.2025 | 2393.1886 | 2325.3221 | 0 |
| 1726606800 | 2379.9581 | 50.54 | 2.17 | 2343.1364 | 2379.9581 | 2343.1364 | 0 |
| 1726520400 | 2329.4167 | -11.33 | -0.48 | 2325.9161 | 2346.748 | 2317.7052 | 0 |
| 1726261200 | 2340.7514 | 21.28 | 0.92 | 2350.7736 | 2360.7969 | 2307.1309 | 0 |
| 1726174800 | 2319.4672 | 113.76 | 5.16 | 2287.9179 | 2319.4672 | 2283.2372 | 0 |
| 1726088400 | 2205.7025 | 19.6 | 0.90 | 2206.539 | 2217.4203 | 2194.1985 | 0 |
| 1726002000 | 2186.1046 | 1.74 | 0.08 | 2187.4379 | 2206.0473 | 2182.1563 | 0 |
| 1725915600 | 2184.3694 | -0.53 | -0.02 | 2186.688 | 2214.5814 | 2183.5648 | 0 |
| 1725656400 | 2184.8999 | -7 | -0.32 | 2169.0425 | 2214.3438 | 2159.4623 | 0 |
| 1725570000 | 2191.9011 | -18.71 | -0.85 | 2221.9441 | 2223.9866 | 2188.4109 | 0 |
| 1725483600 | 2210.6095 | -1.44 | -0.07 | 2190.8838 | 2210.6095 | 2183.0564 | 0 |
| 1725397200 | 2212.054 | -7 | -0.32 | 2232.2669 | 2243.1262 | 2203.3035 | 0 |
| 1725051600 | 2219.0514 | -19.4 | -0.87 | 2234.8556 | 2238.43 | 2202.1435 | 0 |
| 1724965200 | 2238.4534 | 8.01 | 0.36 | 2235.6936 | 2246.6615 | 2232.0563 | 0 |
| 1724878800 | 2230.4465 | -13.25 | -0.59 | 2241.3039 | 2241.3039 | 2228.1403 | 0 |
| 1724792400 | 2243.6961 | 5.59 | 0.25 | 2254.0137 | 2256.1489 | 2239.621 | 0 |
| 1724706000 | 2238.1111 | -19.17 | -0.85 | 2258.783 | 2262.114 | 2238.1111 | 0 |
| 1724446800 | 2257.2811 | -13.57 | -0.60 | 2265.3363 | 2266.6266 | 2222.2721 | 0 |
| 1724360400 | 2270.8493 | 6.75 | 0.30 | 2268.4135 | 2276.8152 | 2255.3033 | 0 |
| 1724274000 | 2264.098 | -5.55 | -0.24 | 2271.7028 | 2276.0949 | 2259.0468 | 0 |
