Hot Features
프리미엄
OMX Copenhagen Energy PI (CX60PI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 3683.6835 | -42.71 | -1.15 | 3761.5733 | 3794.9806 | 3674.1749 | 0 |
| 1739484000 | 3726.3978 | -13.18 | -0.35 | 3732.2403 | 3782.2398 | 3713.8116 | 0 |
| 1739397600 | 3739.5738 | -86.7 | -2.27 | 3781.2622 | 3851.0054 | 3691.6714 | 0 |
| 1739311200 | 3826.2705 | -17.36 | -0.45 | 3832.6462 | 3876.3596 | 3808.0889 | 0 |
| 1739224800 | 3843.6296 | -83.67 | -2.13 | 3929.3174 | 3929.3174 | 3786.8658 | 0 |
| 1738965600 | 3927.2956 | -45.33 | -1.14 | 4014.5998 | 4018.2871 | 3925.6465 | 0 |
| 1738879200 | 3972.6273 | -92.67 | -2.28 | 3916.0056 | 3998.5254 | 3900.5756 | 0 |
| 1738792800 | 4065.3003 | 312.85 | 8.34 | 3649.7155 | 4065.3003 | 3578.8924 | 0 |
| 1738706400 | 3752.4507 | 132.1 | 3.65 | 3599.0559 | 3756.0832 | 3580.6606 | 0 |
| 1738620000 | 3620.3469 | -56.4 | -1.53 | 3547.7271 | 3621.182 | 3517.9362 | 0 |
| 1738360800 | 3676.7484 | -86.32 | -2.29 | 3732.1642 | 3760.9401 | 3674.6961 | 0 |
| 1738274400 | 3763.0695 | 128.33 | 3.53 | 3626.695 | 3782.4941 | 3604.5712 | 0 |
| 1738188000 | 3634.7355 | 147.91 | 4.24 | 3548.1276 | 3636.0048 | 3526.3687 | 0 |
| 1738101600 | 3486.821 | -36.99 | -1.05 | 3537.0818 | 3700.81 | 3486.5879 | 0 |
| 1738015200 | 3523.8075 | -62.94 | -1.75 | 3561.1623 | 3620.4561 | 3510.6386 | 0 |
| 1737756000 | 3586.7436 | 56.45 | 1.60 | 3646.6547 | 3652.5544 | 3574.225 | 0 |
| 1737669600 | 3530.2926 | 92.08 | 2.68 | 3435.5952 | 3530.2926 | 3433.986 | 0 |
| 1737583200 | 3438.214 | -96.18 | -2.72 | 3607.1551 | 3621.8797 | 3428.7689 | 0 |
| 1737496800 | 3534.3963 | -8.5 | -0.24 | 3453.9792 | 3565.9479 | 3425.088 | 0 |
| 1737151200 | 3542.8931 | 19.68 | 0.56 | 3634.8566 | 3646.2408 | 3539.3429 | 0 |
| 1737064800 | 3523.2169 | -161.04 | -4.37 | 3628.8397 | 3651.1494 | 3523.2169 | 0 |
| 1736978400 | 3684.2546 | 168.98 | 4.81 | 3572.8121 | 3757.859 | 3555.8953 | 0 |
| 1736892000 | 3515.2719 | -32.69 | -0.92 | 3548.498 | 3573.7921 | 3503.069 | 0 |
| 1736805600 | 3547.9633 | 75.13 | 2.16 | 3549.6006 | 3614.4385 | 3516.6645 | 0 |
| 1736546400 | 3472.8302 | -119.28 | -3.32 | 3576.8278 | 3641.5978 | 3446.721 | 0 |
| 1736373600 | 3592.1068 | -285.45 | -7.36 | 3769.0665 | 3769.0665 | 3585.4723 | 0 |
| 1736287200 | 3877.5541 | -5.6 | -0.14 | 3879.9786 | 3931.4063 | 3815.3871 | 0 |
| 1736200800 | 3883.1492 | -67.72 | -1.71 | 3930.3852 | 3930.3852 | 3847.9611 | 0 |
| 1735941600 | 3950.8651 | 56.31 | 1.45 | 3922.6025 | 3950.8651 | 3874.9904 | 0 |
| 1735855200 | 3894.5594 | 248.58 | 6.82 | 3858.5157 | 3905.5548 | 3746.0711 | 0 |
| 1735682400 | 3645.9814 | 0 | 0.00 | 3645.9814 | 3645.9814 | 3645.9814 | 0 |
| 1735596000 | 3645.9814 | -28.99 | -0.79 | 3680.0234 | 3702.4272 | 3645.9814 | 0 |
| 1735336800 | 3674.973 | 7.1 | 0.19 | 3700.3168 | 3755.0794 | 3668.3095 | 0 |
| 1735250400 | 3667.8689 | 0 | 0.00 | 3667.8689 | 3667.8689 | 3667.8689 | 0 |
| 1735077600 | 3667.8689 | 0 | 0.00 | 3667.8689 | 3667.8689 | 3667.8689 | 0 |
| 1734991200 | 3667.8689 | 159.65 | 4.55 | 3542.5318 | 3704.014 | 3527.1685 | 0 |
| 1734732000 | 3508.2198 | -86.28 | -2.40 | 3551.7247 | 3551.7247 | 3463.5123 | 0 |
| 1734645600 | 3594.4967 | -51.01 | -1.40 | 3597.1488 | 3688.6994 | 3575.1598 | 0 |
| 1734559200 | 3645.5096 | 139.06 | 3.97 | 3555.2639 | 3698.278 | 3555.2639 | 0 |
| 1734472800 | 3506.445 | -53.84 | -1.51 | 3494.8382 | 3534.0662 | 3463.1619 | 0 |
| 1734386400 | 3560.2854 | 7.37 | 0.21 | 3515.2413 | 3560.9575 | 3483.7858 | 0 |
| 1734127200 | 3552.9137 | -24.47 | -0.68 | 3602.0319 | 3640.4669 | 3552.9137 | 0 |
| 1734040800 | 3577.3863 | -73.79 | -2.02 | 3683.8806 | 3684.4445 | 3557.9246 | 0 |
| 1733954400 | 3651.1756 | -93.13 | -2.49 | 3732.6943 | 3743.2059 | 3631.434 | 0 |
| 1733868000 | 3744.3073 | -59.01 | -1.55 | 3768.2234 | 3804.5071 | 3692.6929 | 0 |
| 1733781600 | 3803.3177 | 164.43 | 4.52 | 3653.8572 | 3805.3205 | 3649.0471 | 0 |
| 1733522400 | 3638.8874 | 19.99 | 0.55 | 3637.0338 | 3663.5153 | 3604.4458 | 0 |
| 1733436000 | 3618.8925 | 48.14 | 1.35 | 3666.1531 | 3698.7861 | 3590.8274 | 0 |
| 1733349600 | 3570.7545 | -427.61 | -10.69 | 3828.6755 | 3828.6755 | 3570.7545 | 0 |
| 1733263200 | 3998.3672 | -101.6 | -2.48 | 4154.8422 | 4178.099 | 3996.5117 | 0 |
| 1733176800 | 4099.9663 | 25.11 | 0.62 | 4063.4382 | 4206.5074 | 4057.9799 | 0 |
| 1732917600 | 4074.8558 | 217.9 | 5.65 | 4048.1332 | 4081.2696 | 4007.1693 | 0 |
| 1732744800 | 3856.9568 | 118.76 | 3.18 | 3785.641 | 3882.6142 | 3754.8948 | 0 |
| 1732658400 | 3738.1981 | -123.39 | -3.20 | 3750.676 | 3826.6827 | 3735.4972 | 0 |
| 1732572000 | 3861.5873 | 161.31 | 4.36 | 3809.8513 | 3873.6826 | 3793.5915 | 0 |
| 1732312800 | 3700.2795 | 11.64 | 0.32 | 3680.5573 | 3700.2795 | 3619.2364 | 0 |
| 1732226400 | 3688.6424 | -60.82 | -1.62 | 3710.9786 | 3757.4613 | 3655.6304 | 0 |
| 1732140000 | 3749.4654 | 87.68 | 2.39 | 3710.6219 | 3758.0887 | 3692.0981 | 0 |
| 1732053600 | 3661.7868 | -60.62 | -1.63 | 3730.0362 | 3747.3522 | 3648.5728 | 0 |
| 1731967200 | 3722.4097 | -156.24 | -4.03 | 3867.7833 | 3889.7864 | 3699.4162 | 0 |
