Hot Features
프리미엄
OMX Copenhagen 20 (OMXC20)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 2020.1106 | -307.38 | -13.21 | 2314.5166 | 2318.6216 | 1884.7372 | 0 |
| 1734645600 | 2327.4888 | -67.46 | -2.82 | 2368.2836 | 2377.3186 | 2318.1827 | 0 |
| 1734559200 | 2394.9533 | 6.58 | 0.28 | 2372.1534 | 2405.1477 | 2372.0405 | 0 |
| 1734472800 | 2388.3748 | -28.05 | -1.16 | 2379.4229 | 2396.5442 | 2360.9301 | 0 |
| 1734386400 | 2416.4273 | 45.83 | 1.93 | 2398.8037 | 2422.4119 | 2386.1359 | 0 |
| 1734127200 | 2370.597 | -62.72 | -2.58 | 2397.7944 | 2406.1242 | 2354.6681 | 0 |
| 1734040800 | 2433.313 | -16.3 | -0.67 | 2434.6727 | 2446.3879 | 2410.8408 | 0 |
| 1733954400 | 2449.6174 | 13.43 | 0.55 | 2420.1368 | 2449.6174 | 2417.1997 | 0 |
| 1733868000 | 2436.1857 | 0.35 | 0.01 | 2461.3606 | 2468.1104 | 2436.1857 | 0 |
| 1733781600 | 2435.8354 | -2.98 | -0.12 | 2444.0386 | 2460.4648 | 2427.6205 | 0 |
| 1733522400 | 2438.8105 | 26.92 | 1.12 | 2416.3091 | 2438.8105 | 2410.7267 | 0 |
| 1733436000 | 2411.8888 | -15.53 | -0.64 | 2415.1803 | 2416.7198 | 2389.9425 | 0 |
| 1733349600 | 2427.4182 | -12.71 | -0.52 | 2425.3817 | 2442.4518 | 2403.5261 | 0 |
| 1733263200 | 2440.1329 | 8.42 | 0.35 | 2444.0004 | 2462.6073 | 2436.4056 | 0 |
| 1733176800 | 2431.7114 | 45.71 | 1.92 | 2397.6783 | 2439.8765 | 2396.6765 | 0 |
| 1732917600 | 2386.0015 | 38.75 | 1.65 | 2363.5106 | 2386.0015 | 2350.7116 | 0 |
| 1732744800 | 2347.2467 | -26.83 | -1.13 | 2358.8303 | 2363.7318 | 2345.6863 | 0 |
| 1732658400 | 2374.0719 | 15.14 | 0.64 | 2350.4728 | 2425.1778 | 2345.9895 | 0 |
| 1732572000 | 2358.9341 | -9.75 | -0.41 | 2381.6019 | 2381.6019 | 2352.0282 | 0 |
| 1732312800 | 2368.6848 | 69.31 | 3.01 | 2309.5898 | 2369.3299 | 2307.1111 | 0 |
| 1732226400 | 2299.3777 | -37.44 | -1.60 | 2320.8566 | 2324.1006 | 2291.3928 | 0 |
| 1732140000 | 2336.8216 | 34.81 | 1.51 | 2321.4575 | 2337.0724 | 2312.2848 | 0 |
| 1732053600 | 2302.0127 | 33.42 | 1.47 | 2266.4002 | 2303.1596 | 2242.5955 | 0 |
| 1731967200 | 2268.5973 | -14.37 | -0.63 | 2280.0261 | 2288.5041 | 2256.2532 | 0 |
| 1731708000 | 2282.9721 | -83.17 | -3.52 | 2327.5267 | 2340.4877 | 2282.8272 | 0 |
| 1731621600 | 2366.1439 | -1.77 | -0.07 | 2369.0852 | 2377.2345 | 2353.2837 | 0 |
| 1731535200 | 2367.9183 | 6.71 | 0.28 | 2354.1424 | 2370.0156 | 2344.5451 | 0 |
| 1731448800 | 2361.2122 | -68.51 | -2.82 | 2381.0715 | 2388.1064 | 2350.4884 | 0 |
| 1731362400 | 2429.7258 | 63.4 | 2.68 | 2396.08 | 2431.6907 | 2394.6049 | 0 |
| 1731103200 | 2366.3274 | 30.38 | 1.30 | 2375.9874 | 2395.9906 | 2351.7341 | 0 |
| 1731016800 | 2335.944 | -29.43 | -1.24 | 2311.7588 | 2380.1364 | 2295.7937 | 0 |
| 1730930400 | 2365.3738 | -15.64 | -0.66 | 2476.2399 | 2503.88 | 2346.4528 | 0 |
| 1730844000 | 2381.0118 | -28 | -1.16 | 2372.6144 | 2390.8377 | 2360.0605 | 0 |
| 1730757600 | 2409.0144 | -28.11 | -1.15 | 2432.7939 | 2433.9027 | 2397.5793 | 0 |
| 1730494800 | 2437.12 | 29.85 | 1.24 | 2415.6082 | 2450.6435 | 2410.6084 | 0 |
| 1730408400 | 2407.2714 | -18.72 | -0.77 | 2416.2539 | 2432.9417 | 2384.5739 | 0 |
| 1730322000 | 2425.9926 | -7.73 | -0.32 | 2424.8523 | 2448.7453 | 2335.7695 | 0 |
| 1730235600 | 2433.7226 | -11.85 | -0.48 | 2448.1098 | 2458.9859 | 2433.353 | 0 |
| 1730149200 | 2445.5717 | -23.57 | -0.95 | 2469.8699 | 2470.1353 | 2439.5047 | 0 |
| 1729890000 | 2469.1398 | -7.86 | -0.32 | 2469.4346 | 2479.7503 | 2463.4174 | 0 |
| 1729803600 | 2477.0003 | -16.8 | -0.67 | 2505.9755 | 2505.9755 | 2477.0003 | 0 |
| 1729717200 | 2493.8015 | -7.91 | -0.32 | 2507.7108 | 2512.2424 | 2493.8015 | 0 |
| 1729630800 | 2501.7118 | -16.97 | -0.67 | 2508.6499 | 2511.0052 | 2478.2285 | 0 |
| 1729544400 | 2518.6774 | -0.34 | -0.01 | 2523.5683 | 2537.6107 | 2510.2516 | 0 |
| 1729285200 | 2519.0147 | -19.29 | -0.76 | 2530.5757 | 2541.3861 | 2511.3882 | 0 |
| 1729198800 | 2538.3014 | 31.53 | 1.26 | 2516.1696 | 2546.1216 | 2506.799 | 0 |
| 1729112400 | 2506.7722 | -1.91 | -0.08 | 2517.6325 | 2519.1774 | 2493.4609 | 0 |
| 1729026000 | 2508.6796 | -40.43 | -1.59 | 2570.1495 | 2571.5786 | 2508.542 | 0 |
| 1728939600 | 2549.1143 | 0.16 | 0.01 | 2529.2521 | 2556.7163 | 2527.3669 | 0 |
| 1728680400 | 2548.9535 | 36.67 | 1.46 | 2509.4493 | 2552.8338 | 2508.6347 | 0 |
| 1728594000 | 2512.2869 | 9.29 | 0.37 | 2530.7552 | 2532.331 | 2507.2428 | 0 |
| 1728507600 | 2502.998 | -2.18 | -0.09 | 2508.9641 | 2510.8433 | 2487.4079 | 0 |
| 1728421200 | 2505.1752 | -8.35 | -0.33 | 2487.0591 | 2515.8983 | 2487.0591 | 0 |
| 1728334800 | 2513.5243 | 58.09 | 2.37 | 2452.0041 | 2515.725 | 2448.8028 | 0 |
| 1728075600 | 2455.4295 | -5.84 | -0.24 | 2478.4309 | 2480.1342 | 2420.2835 | 0 |
| 1727989200 | 2461.267 | -11.1 | -0.45 | 2473.0648 | 2483.9893 | 2457.3006 | 0 |
| 1727902800 | 2472.3696 | -24.88 | -1.00 | 2503.9002 | 2506.3226 | 2460.4591 | 0 |
| 1727816400 | 2497.2489 | 7.49 | 0.30 | 2512.5892 | 2515.0587 | 2484.3816 | 0 |
| 1727730000 | 2489.7565 | -23.29 | -0.93 | 2517.83 | 2518.2518 | 2479.1854 | 0 |
| 1727470800 | 2513.0478 | -72.27 | -2.80 | 2543.1127 | 2548.7545 | 2509.4168 | 0 |
| 1727384400 | 2585.3172 | -25.69 | -0.98 | 2639.8541 | 2648.8419 | 2583.0868 | 0 |
| 1727298000 | 2611.0049 | 20.67 | 0.80 | 2611.3222 | 2639.4618 | 2603.8791 | 0 |
| 1727211600 | 2590.3345 | 3.4 | 0.13 | 2597.8295 | 2609.8508 | 2572.0081 | 0 |
| 1727125200 | 2586.934 | -37.18 | -1.42 | 2633.7978 | 2638.0667 | 2568.0801 | 0 |
