Hot Features
프리미엄
OMX Copenhagen Energy GI (CX60GI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 4394.4096 | -102.51 | -2.28 | 4331.7762 | 4423.0573 | 4314.708 | 0 |
| 1738792800 | 4496.9218 | 346.07 | 8.34 | 4037.2135 | 4496.9218 | 3958.8711 | 0 |
| 1738706400 | 4150.8564 | 146.13 | 3.65 | 3981.1754 | 4154.8745 | 3960.8269 | 0 |
| 1738620000 | 4004.7269 | -62.39 | -1.53 | 3924.3968 | 4005.6506 | 3891.443 | 0 |
| 1738360800 | 4067.1166 | -95.49 | -2.29 | 4128.416 | 4160.247 | 4064.8464 | 0 |
| 1738274400 | 4162.6026 | 141.96 | 3.53 | 4011.7489 | 4184.0896 | 3987.2761 | 0 |
| 1738188000 | 4020.6431 | 163.62 | 4.24 | 3924.8398 | 4022.0472 | 3900.7708 | 0 |
| 1738101600 | 3857.0242 | -40.91 | -1.05 | 3912.6213 | 4093.7329 | 3856.7664 | 0 |
| 1738015200 | 3897.9377 | -69.62 | -1.75 | 3939.2584 | 4004.8476 | 3883.3705 | 0 |
| 1737756000 | 3967.5558 | 62.44 | 1.60 | 4033.8278 | 4040.3539 | 3953.7081 | 0 |
| 1737669600 | 3905.1112 | 101.85 | 2.68 | 3800.3596 | 3905.1112 | 3798.5796 | 0 |
| 1737583200 | 3803.2565 | -106.39 | -2.72 | 3990.1344 | 4006.4224 | 3792.8086 | 0 |
| 1737496800 | 3909.6507 | -9.4 | -0.24 | 3820.6955 | 3944.5522 | 3788.7369 | 0 |
| 1737151200 | 3919.0496 | 21.77 | 0.56 | 4020.7771 | 4033.37 | 3915.1224 | 0 |
| 1737064800 | 3897.2843 | -178.14 | -4.37 | 4014.1213 | 4038.7997 | 3897.2843 | 0 |
| 1736978400 | 4075.4197 | 186.92 | 4.81 | 3952.1452 | 4156.8389 | 3933.4322 | 0 |
| 1736892000 | 3888.4958 | -36.16 | -0.92 | 3925.2496 | 3953.2292 | 3874.9973 | 0 |
| 1736805600 | 3924.6581 | 83.11 | 2.16 | 3926.4693 | 3998.1911 | 3890.0362 | 0 |
| 1736546400 | 3841.548 | -131.94 | -3.32 | 3956.5872 | 4028.234 | 3812.6667 | 0 |
| 1736373600 | 3973.4884 | -315.75 | -7.36 | 4169.2362 | 4169.2362 | 3966.1496 | 0 |
| 1736287200 | 4289.2422 | -6.19 | -0.14 | 4291.9242 | 4348.812 | 4220.4748 | 0 |
| 1736200800 | 4295.4314 | -74.91 | -1.71 | 4347.6826 | 4347.6826 | 4256.5073 | 0 |
| 1735941600 | 4370.3369 | 62.28 | 1.45 | 4339.0736 | 4370.3369 | 4286.4064 | 0 |
| 1735855200 | 4308.053 | 274.97 | 6.82 | 4268.1825 | 4320.2158 | 4143.7994 | 0 |
| 1735682400 | 4033.083 | 0 | 0.00 | 4033.083 | 4033.083 | 4033.083 | 0 |
| 1735596000 | 4033.083 | -32.07 | -0.79 | 4070.7393 | 4095.5218 | 4033.083 | 0 |
| 1735336800 | 4065.1527 | 7.86 | 0.19 | 4093.1873 | 4153.7641 | 4057.7817 | 0 |
| 1735250400 | 4057.2944 | 0 | 0.00 | 4057.2944 | 4057.2944 | 4057.2944 | 0 |
| 1735077600 | 4057.2944 | 0 | 0.00 | 4057.2944 | 4057.2944 | 4057.2944 | 0 |
| 1734991200 | 4057.2944 | 176.6 | 4.55 | 3918.65 | 4097.277 | 3901.6555 | 0 |
| 1734732000 | 3880.6949 | -95.44 | -2.40 | 3928.8188 | 3928.8188 | 3831.2407 | 0 |
| 1734645600 | 3976.1321 | -56.43 | -1.40 | 3979.0657 | 4080.3364 | 3954.7421 | 0 |
| 1734559200 | 4032.5611 | 153.83 | 3.97 | 3932.7338 | 4090.932 | 3932.7338 | 0 |
| 1734472800 | 3878.7317 | -59.56 | -1.51 | 3865.8927 | 3909.2856 | 3830.8531 | 0 |
| 1734386400 | 3938.2885 | 8.15 | 0.21 | 3888.4619 | 3939.0319 | 3853.6667 | 0 |
| 1734127200 | 3930.1341 | -27.07 | -0.68 | 3984.4673 | 4026.9831 | 3930.1341 | 0 |
| 1734040800 | 3957.205 | -81.62 | -2.02 | 4075.006 | 4075.6298 | 3935.677 | 0 |
| 1733954400 | 4038.8286 | -103.02 | -2.49 | 4129.0023 | 4140.63 | 4016.9911 | 0 |
| 1733868000 | 4141.8483 | -65.28 | -1.55 | 4168.3037 | 4208.4397 | 4084.7539 | 0 |
| 1733781600 | 4207.1241 | 181.89 | 4.52 | 4041.795 | 4209.3395 | 4036.4741 | 0 |
| 1733522400 | 4025.2358 | 22.12 | 0.55 | 4023.1854 | 4052.4785 | 3987.1375 | 0 |
| 1733436000 | 4003.118 | 53.25 | 1.35 | 4055.3963 | 4091.494 | 3972.0732 | 0 |
| 1733349600 | 3949.8691 | -471.91 | -10.67 | 4235.1027 | 4235.1027 | 3949.8691 | 0 |
| 1733263200 | 4421.7758 | -112.36 | -2.48 | 4594.8208 | 4620.5404 | 4419.7238 | 0 |
| 1733176800 | 4534.1337 | 27.77 | 0.62 | 4493.7376 | 4651.957 | 4487.7012 | 0 |
| 1732917600 | 4506.3641 | 240.97 | 5.65 | 4476.8118 | 4513.4572 | 4431.51 | 0 |
| 1732744800 | 4265.3907 | 131.33 | 3.18 | 4186.5228 | 4293.765 | 4152.5208 | 0 |
| 1732658400 | 4134.0559 | -136.46 | -3.20 | 4147.8552 | 4231.9107 | 4131.069 | 0 |
| 1732572000 | 4270.5116 | 178.39 | 4.36 | 4213.2969 | 4283.8876 | 4195.3153 | 0 |
| 1732312800 | 4092.122 | 12.87 | 0.32 | 4070.3113 | 4092.122 | 4002.4969 | 0 |
| 1732226400 | 4079.2526 | -67.26 | -1.62 | 4103.9541 | 4155.3591 | 4042.7448 | 0 |
| 1732140000 | 4146.5164 | 96.96 | 2.39 | 4103.5595 | 4156.0529 | 4083.0742 | 0 |
| 1732053600 | 4049.5531 | -67.04 | -1.63 | 4125.0297 | 4144.1795 | 4034.9397 | 0 |
| 1731967200 | 4116.5957 | -172.78 | -4.03 | 4277.3637 | 4301.6968 | 4091.1673 | 0 |
| 1731708000 | 4289.3765 | 175.18 | 4.26 | 4244.9407 | 4337.6668 | 4229.0066 | 0 |
| 1731621600 | 4114.1939 | 21.62 | 0.53 | 4071.8676 | 4135.5423 | 4014.2383 | 0 |
| 1731535200 | 4092.575 | 1.33 | 0.03 | 4152.4852 | 4247.8715 | 4053.886 | 0 |
| 1731448800 | 4091.2492 | -125.27 | -2.97 | 4146.9117 | 4182.9295 | 4077.6944 | 0 |
| 1731362400 | 4216.5175 | -72.5 | -1.69 | 4354.8693 | 4376.2811 | 4212.5683 | 0 |
| 1731103200 | 4289.0144 | -122.5 | -2.78 | 4296.0433 | 4443.2705 | 4288.0255 | 0 |
| 1731016800 | 4411.5111 | 141.68 | 3.32 | 4228.9961 | 4473.7547 | 4228.9961 | 0 |
