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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724187600 | 2269.6442 | -20.51 | -0.90 | 2291.7414 | 2296.2453 | 2265.7025 | 0 |
| 1724101200 | 2290.1585 | 36.32 | 1.61 | 2270.7384 | 2290.8123 | 2257.3543 | 0 |
| 1723842000 | 2253.8355 | -16.02 | -0.71 | 2272.4291 | 2276.5812 | 2238.7479 | 0 |
| 1723755600 | 2269.8543 | 11.73 | 0.52 | 2252.0225 | 2277.5672 | 2246.6088 | 0 |
| 1723669200 | 2258.1291 | 32.39 | 1.46 | 2239.7509 | 2266.3096 | 2234.6624 | 0 |
| 1723582800 | 2225.7411 | -2.49 | -0.11 | 2234.3759 | 2234.3759 | 2206.761 | 0 |
| 1723496400 | 2228.2317 | 14.31 | 0.65 | 2236.8401 | 2237.9187 | 2222.8463 | 0 |
| 1723237200 | 2213.9238 | 13.65 | 0.62 | 2206.3745 | 2229.0898 | 2206.3745 | 0 |
| 1723150800 | 2200.2734 | -0.18 | -0.01 | 2171.3476 | 2201.8865 | 2158.8946 | 0 |
| 1723064400 | 2200.4537 | 20.68 | 0.95 | 2153.6489 | 2214.4842 | 2153.4852 | 0 |
| 1722978000 | 2179.7768 | 23.19 | 1.08 | 2197.0305 | 2205.4124 | 2144.1556 | 0 |
| 1722891600 | 2156.5852 | -68.67 | -3.09 | 2141.7085 | 2200.6726 | 2134.792 | 0 |
| 1722632400 | 2225.2563 | -79.68 | -3.46 | 2256.8037 | 2276.9627 | 2225.2563 | 0 |
| 1722546000 | 2304.9394 | -34.67 | -1.48 | 2340.1193 | 2357.7671 | 2304.4233 | 0 |
| 1722459600 | 2339.6067 | 29.34 | 1.27 | 2334.8948 | 2350.657 | 2322.3206 | 0 |
| 1722373200 | 2310.2706 | 21.83 | 0.95 | 2282.1316 | 2312.38 | 2280.9914 | 0 |
| 1722286800 | 2288.4444 | 28.5 | 1.26 | 2284.6806 | 2300.2799 | 2274.9149 | 0 |
| 1722027600 | 2259.9492 | -5.1 | -0.23 | 2268.2621 | 2273.2665 | 2256.5234 | 0 |
| 1721941200 | 2265.0494 | -1.94 | -0.09 | 2248.7296 | 2265.0551 | 2233.8171 | 0 |
| 1721854800 | 2266.9933 | 21.18 | 0.94 | 2291.6759 | 2292.7689 | 2266.9933 | 0 |
| 1721768400 | 2245.8123 | 2.81 | 0.13 | 2257.9178 | 2261.3107 | 2237.7469 | 0 |
| 1721682000 | 2242.9996 | 25.51 | 1.15 | 2241.256 | 2250.761 | 2236.054 | 0 |
| 1721422800 | 2217.4863 | -27.09 | -1.21 | 2225.7408 | 2227.5094 | 2198.7031 | 0 |
| 1721336400 | 2244.5805 | 46.07 | 2.10 | 2199.5373 | 2259.1102 | 2193.6416 | 0 |
| 1721250000 | 2198.5085 | -39.04 | -1.74 | 2213.7148 | 2216.8971 | 2191.6504 | 0 |
| 1721163600 | 2237.5479 | 11.48 | 0.52 | 2222.4117 | 2240.9034 | 2219.114 | 0 |
| 1721077200 | 2226.0724 | -19.57 | -0.87 | 2243.8846 | 2250.4 | 2224.0853 | 0 |
| 1720818000 | 2245.6425 | -22.72 | -1.00 | 2232.9282 | 2250.561 | 2219.7929 | 0 |
| 1720731600 | 2268.3662 | -11.98 | -0.53 | 2263.3238 | 2283.2528 | 2260.1698 | 0 |
| 1720645200 | 2280.349 | 37.98 | 1.69 | 2267.5989 | 2283.8743 | 2250.8766 | 0 |
| 1720558800 | 2242.3738 | -21.42 | -0.95 | 2272.6401 | 2280.2806 | 2239.8099 | 0 |
| 1720472400 | 2263.7892 | -46.14 | -2.00 | 2284.2288 | 2287.4185 | 2260.6749 | 0 |
| 1720213200 | 2309.9327 | -45.41 | -1.93 | 2339.0704 | 2345.579 | 2307.5187 | 0 |
| 1720040400 | 2355.3462 | 56.83 | 2.47 | 2326.5515 | 2364.1359 | 2324.6765 | 0 |
| 1719954000 | 2298.5156 | -9.05 | -0.39 | 2296.9363 | 2313.8716 | 2283.0625 | 0 |
| 1719867600 | 2307.5658 | 95.31 | 4.31 | 2240.3502 | 2310.1631 | 2216.9518 | 0 |
| 1719608400 | 2212.2538 | -7.84 | -0.35 | 2249.9961 | 2253.9287 | 2211.155 | 0 |
| 1719522000 | 2220.0899 | -11.47 | -0.51 | 2229.6956 | 2233.9898 | 2211.2548 | 0 |
| 1719435600 | 2231.5589 | 20.14 | 0.91 | 2231.5243 | 2244.036 | 2224.033 | 0 |
