Hot Features
프리미엄
OMX Copenhagen Chemicals GI (CX5520GI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 | 23778.844 | 786.67 | 3.42 | 23528.54 | 23850.359 | 23313.994 | 0 |
| 1732053600 | 22992.175 | 536.36 | 2.39 | 22706.114 | 22992.175 | 22133.991 | 0 |
| 1731967200 | 22455.81 | 286.06 | 1.29 | 22956.418 | 23206.721 | 22205.507 | 0 |
| 1731708000 | 22169.749 | -357.58 | -1.59 | 21955.203 | 22455.81 | 20739.443 | 0 |
| 1731621600 | 22527.326 | 715.15 | 3.28 | 21669.142 | 22527.326 | 21669.142 | 0 |
| 1731535200 | 21812.173 | -71.52 | -0.33 | 21704.9 | 22634.599 | 21597.627 | 0 |
| 1731448800 | 21883.688 | -178.79 | -0.81 | 22062.476 | 22133.991 | 21847.93 | 0 |
| 1731362400 | 22062.476 | 607.88 | 2.83 | 21740.657 | 22133.991 | 21526.111 | 0 |
| 1731103200 | 21454.596 | -607.88 | -2.76 | 22062.476 | 22098.234 | 21454.596 | 0 |
| 1731016800 | 22062.476 | 393.33 | 1.82 | 21597.627 | 22241.264 | 21526.111 | 0 |
| 1730930400 | 21669.142 | -536.37 | -2.42 | 22133.991 | 22491.568 | 21633.384 | 0 |
| 1730844000 | 22205.507 | 178.79 | 0.81 | 21919.445 | 22241.264 | 21919.445 | 0 |
| 1730757600 | 22026.718 | -321.82 | -1.44 | 22312.78 | 22312.78 | 22026.718 | 0 |
| 1730494800 | 22348.537 | -143.03 | -0.64 | 22563.083 | 22741.872 | 22241.264 | 0 |
| 1730408400 | 22491.568 | 178.79 | 0.80 | 22348.537 | 22741.872 | 22348.537 | 0 |
| 1730322000 | 22312.78 | -572.12 | -2.50 | 22706.114 | 22777.629 | 22277.022 | 0 |
| 1730235600 | 22884.902 | -679.4 | -2.88 | 23492.783 | 23564.298 | 22884.902 | 0 |
| 1730149200 | 23564.298 | 679.4 | 2.97 | 22777.629 | 23564.298 | 22777.629 | 0 |
| 1729890000 | 22884.902 | -429.09 | -1.84 | 22956.418 | 23242.479 | 22777.629 | 0 |
| 1729803600 | 23313.994 | -393.34 | -1.66 | 23528.54 | 23528.54 | 23242.479 | 0 |
| 1729717200 | 23707.329 | -429.09 | -1.78 | 24100.663 | 24100.663 | 23635.813 | 0 |
| 1729630800 | 24136.42 | 143.03 | 0.60 | 23743.086 | 24243.693 | 23743.086 | 0 |
| 1729544400 | 23993.39 | 1 | 6.68 | 23206.721 | 24386.724 | 23206.721 | 0 |
| 1729285200 | 22491.568 | 71.51 | 0.32 | 22241.264 | 22813.387 | 22241.264 | 0 |
| 1729198800 | 22420.053 | -429.09 | -1.88 | 22956.418 | 22956.418 | 22420.053 | 0 |
| 1729112400 | 22849.145 | 71.52 | 0.31 | 22634.599 | 22884.902 | 22634.599 | 0 |
| 1729026000 | 22777.629 | -357.58 | -1.55 | 23170.964 | 23170.964 | 22777.629 | 0 |
| 1728939600 | 23135.206 | -429.09 | -1.82 | 23707.329 | 23707.329 | 23135.206 | 0 |
| 1728680400 | 23564.298 | 71.51 | 0.30 | 23492.783 | 23814.601 | 23313.994 | 0 |
| 1728594000 | 23492.783 | -35.76 | -0.15 | 23671.571 | 23671.571 | 23313.994 | 0 |
| 1728507600 | 23528.54 | 178.79 | 0.77 | 23421.267 | 23600.056 | 23313.994 | 0 |
| 1728421200 | 23349.752 | 536.37 | 2.35 | 22813.387 | 23457.025 | 22598.841 | 0 |
| 1728334800 | 22813.387 | -321.82 | -1.39 | 23135.206 | 23170.964 | 22527.326 | 0 |
| 1728075600 | 23135.206 | -107.27 | -0.46 | 23242.479 | 23457.025 | 23027.933 | 0 |
| 1727989200 | 23242.479 | -214.55 | -0.91 | 23421.267 | 23671.571 | 23170.964 | 0 |
| 1727902800 | 23457.025 | -321.82 | -1.35 | 23778.844 | 23886.117 | 23170.964 | 0 |
| 1727816400 | 23778.844 | -286.06 | -1.19 | 24029.147 | 24315.209 | 23707.329 | 0 |
| 1727730000 | 24064.905 | -178.79 | -0.74 | 24243.693 | 24529.755 | 24029.147 | 0 |
| 1727470800 | 24243.693 | 0 | 0.00 | 23921.874 | 24493.997 | 23921.874 | 0 |
| 1727384400 | 24243.693 | 429.09 | 1.80 | 23993.39 | 24422.482 | 23600.056 | 0 |
| 1727298000 | 23814.601 | 500.61 | 2.15 | 23600.056 | 23886.117 | 23385.51 | 0 |
| 1727211600 | 23313.994 | 143.03 | 0.62 | 23313.994 | 23743.086 | 22992.175 | 0 |
| 1727125200 | 23170.964 | -178.79 | -0.77 | 23242.479 | 23242.479 | 22884.902 | 0 |
| 1726866000 | 23349.752 | -35.76 | -0.15 | 23564.298 | 23564.298 | 23099.448 | 0 |
| 1726779600 | 23385.51 | -107.27 | -0.46 | 23743.086 | 23743.086 | 23349.752 | 0 |
| 1726693200 | 23492.783 | -71.52 | -0.30 | 24136.42 | 24172.178 | 23421.267 | 0 |
| 1726606800 | 23564.298 | 357.58 | 1.54 | 23242.479 | 23564.298 | 22884.902 | 0 |
| 1726520400 | 23206.721 | 107.27 | 0.46 | 23063.691 | 23206.721 | 22777.629 | 0 |
| 1726261200 | 23099.448 | 429.09 | 1.89 | 22992.175 | 23313.994 | 22884.902 | 0 |
| 1726174800 | 22670.356 | 500.61 | 2.26 | 22992.175 | 22992.175 | 22563.083 | 0 |
| 1726088400 | 22169.749 | 214.55 | 0.98 | 22455.81 | 22670.356 | 22062.476 | 0 |
| 1726002000 | 21955.203 | 679.4 | 3.19 | 21740.657 | 22598.841 | 21740.657 | 0 |
| 1725915600 | 21275.808 | 321.82 | 1.54 | 21168.535 | 21597.627 | 21168.535 | 0 |
| 1725656400 | 20953.989 | -393.33 | -1.84 | 21347.323 | 21347.323 | 20846.716 | 0 |
| 1725570000 | 21347.323 | -71.52 | -0.33 | 21240.05 | 21454.596 | 21025.504 | 0 |
| 1725483600 | 21418.838 | -250.3 | -1.16 | 21454.596 | 21669.142 | 21383.081 | 0 |
| 1725397200 | 21669.142 | 464.85 | 2.19 | 21490.354 | 22026.718 | 21454.596 | 0 |
| 1725051600 | 21204.292 | 500.61 | 2.42 | 20775.2 | 21454.596 | 20703.685 | 0 |
| 1724965200 | 20703.685 | 572.12 | 2.84 | 20667.927 | 20882.473 | 20381.866 | 0 |
| 1724878800 | 20131.562 | 286.06 | 1.44 | 19952.774 | 20489.139 | 19917.016 | 0 |
| 1724792400 | 19845.501 | 893.94 | 4.72 | 19738.228 | 20274.593 | 19666.713 | 0 |
| 1724706000 | 18951.56 | -71.52 | -0.38 | 19380.652 | 19523.682 | 18951.56 | 0 |
| 1724446800 | 19023.075 | 2 | 12.47 | 16913.373 | 19023.075 | 16841.858 | 0 |
| 1724360400 | 16913.373 | -35.76 | -0.21 | 16806.1 | 16984.888 | 16806.1 | 0 |
| 1724274000 | 16949.131 | 357.58 | 2.16 | 16663.069 | 17056.404 | 16591.554 | 0 |
