Hot Features
프리미엄
OMX Copenhagen 20 (OMXC20)
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 |
|---|---|---|---|---|---|---|---|
| 1742418000 | 1970.7895 | -3.8 | -0.19 | 1983.5634 | 1986.6262 | 1950.4716 | 0 |
| 1742331600 | 1974.5903 | 13.05 | 0.67 | 1975.844 | 2023.134 | 1964.9667 | 0 |
| 1742245200 | 1961.5432 | 34.12 | 1.77 | 1941.4819 | 1975.6334 | 1938.3356 | 0 |
| 1741986000 | 1927.4224 | 22.36 | 1.17 | 1924.6713 | 1929.4977 | 1889.6374 | 0 |
| 1741899600 | 1905.0638 | 28.21 | 1.50 | 1878.7713 | 1933.3055 | 1878.7713 | 0 |
| 1741813200 | 1876.8544 | -36.26 | -1.90 | 1911.4627 | 1928.7344 | 1863.0379 | 0 |
| 1741726800 | 1913.1189 | -52.88 | -2.69 | 1964.194 | 1966.9093 | 1913.1189 | 0 |
| 1741640400 | 1966.0031 | -104.52 | -5.05 | 2080.7795 | 2090.7782 | 1945.4096 | 0 |
| 1741384800 | 2070.5239 | -32.84 | -1.56 | 2080.5704 | 2115.7778 | 2063.0808 | 0 |
| 1741298400 | 2103.3592 | -40.49 | -1.89 | 2139.8168 | 2141.8873 | 2085.4749 | 0 |
| 1741212000 | 2143.8457 | 40.74 | 1.94 | 2136.1095 | 2182.113 | 2132.5232 | 0 |
| 1741125600 | 2103.1028 | -62.78 | -2.90 | 2155.106 | 2164.3271 | 2102.0046 | 0 |
| 1741039200 | 2165.88 | -11.1 | -0.51 | 2171.4182 | 2187.0571 | 2159.1613 | 0 |
| 1740780000 | 2176.98 | 4.94 | 0.23 | 2147.132 | 2182.4291 | 2146.2752 | 0 |
| 1740693600 | 2172.0424 | -10.08 | -0.46 | 2141.8186 | 2180.5432 | 2140.4114 | 0 |
| 1740607200 | 2182.1193 | -21.13 | -0.96 | 2181.0798 | 2202.6663 | 2173.2005 | 0 |
| 1740520800 | 2203.2465 | 44.29 | 2.05 | 2202.4119 | 2237.8442 | 2184.4599 | 0 |
| 1740434400 | 2158.96 | 20.77 | 0.97 | 2152.6352 | 2160.2849 | 2136.4917 | 0 |
| 1740175200 | 2138.1875 | 69.32 | 3.35 | 2106.5006 | 2149.713 | 2093.671 | 0 |
| 1740088800 | 2068.8691 | -4.15 | -0.20 | 2072.7226 | 2077.0505 | 2055.3774 | 0 |
| 1740002400 | 2073.0153 | 17.34 | 0.84 | 2056.2152 | 2075.2833 | 2051.6484 | 0 |
| 1739916000 | 2055.6719 | 68.09 | 3.43 | 2013.5833 | 2061.6374 | 2009.2846 | 0 |
| 1739570400 | 1987.5868 | -16.26 | -0.81 | 2005.9929 | 2014.6651 | 1983.0221 | 0 |
| 1739484000 | 2003.8497 | -31.12 | -1.53 | 2025.5914 | 2032.2687 | 2003.402 | 0 |
| 1739397600 | 2034.9704 | -33 | -1.60 | 2056.8072 | 2059.4968 | 2023.3164 | 0 |
| 1739311200 | 2067.9748 | -21.64 | -1.04 | 2072.559 | 2082.9227 | 2063.1684 | 0 |
| 1739224800 | 2089.611 | -26.23 | -1.24 | 2104.9831 | 2111.2234 | 2089.5937 | 0 |
| 1738965600 | 2115.8365 | -10.12 | -0.48 | 2163.8941 | 2164.3273 | 2112.0215 | 0 |
| 1738879200 | 2125.9559 | 40.42 | 1.94 | 2103.0376 | 2125.9559 | 2085.422 | 0 |
| 1738792800 | 2085.5333 | 58.63 | 2.89 | 2072.4852 | 2092.5327 | 2030.5523 | 0 |
| 1738706400 | 2026.9002 | -10.18 | -0.50 | 2022.9799 | 2033.354 | 2008.338 | 0 |
| 1738620000 | 2037.0804 | -29.86 | -1.44 | 2017.4753 | 2044.3612 | 2015.9926 | 0 |
| 1738360800 | 2066.9415 | 1.76 | 0.09 | 2081.1717 | 2088.9241 | 2066.9415 | 0 |
| 1738274400 | 2065.1822 | -1.4 | -0.07 | 2064.026 | 2073.9222 | 2056.8009 | 0 |
| 1738188000 | 2066.5818 | -2.04 | -0.10 | 2082.2687 | 2093.0177 | 2066.5818 | 0 |
| 1738101600 | 2068.6236 | -28.14 | -1.34 | 2078.8304 | 2096.6206 | 2066.308 | 0 |
| 1738015200 | 2096.7634 | 4.5 | 0.21 | 2089.6367 | 2096.7634 | 2055.3947 | 0 |
| 1737756000 | 2092.2659 | 77.61 | 3.85 | 2024.554 | 2180.6104 | 2005.5157 | 0 |
| 1737669600 | 2014.6559 | 0.72 | 0.04 | 2005.0716 | 2023.2254 | 1995.4103 | 0 |
| 1737583200 | 2013.9324 | 12.83 | 0.64 | 2030.6904 | 2043.1178 | 2007.8104 | 0 |
| 1737496800 | 2001.1027 | 5.72 | 0.29 | 1959.7745 | 2006.9728 | 1953.9546 | 0 |
| 1737151200 | 1995.3823 | -50.51 | -2.47 | 2045.4239 | 2048.7641 | 1982.9889 | 0 |
| 1737064800 | 2045.8921 | -11 | -0.53 | 2036.8023 | 2052.4584 | 2032.0297 | 0 |
| 1736978400 | 2056.8947 | 30.63 | 1.51 | 2024.0102 | 2057.6674 | 2023.0075 | 0 |
| 1736892000 | 2026.2624 | -46.63 | -2.25 | 2083.3239 | 2090.9524 | 2020.9427 | 0 |
| 1736805600 | 2072.8928 | -44.8 | -2.12 | 2091.1164 | 2093.9449 | 2071.0329 | 0 |
| 1736546400 | 2117.6881 | 21.83 | 1.04 | 2118.9167 | 2134.4869 | 2111.5342 | 0 |
| 1736373600 | 2095.855 | 24.39 | 1.18 | 2086.9085 | 2121.4222 | 2081.6404 | 0 |
| 1736287200 | 2071.4635 | -30.18 | -1.44 | 2072.0276 | 2085.9533 | 2065.0554 | 0 |
| 1736200800 | 2101.6479 | -40.24 | -1.88 | 2115.9837 | 2120.8921 | 2092.7044 | 0 |
| 1735941600 | 2141.8854 | -2.91 | -0.14 | 2122.3914 | 2141.8854 | 2114.0675 | 0 |
| 1735855200 | 2144.794 | 42.41 | 2.02 | 2135.0458 | 2147.7608 | 2124.7345 | 0 |
| 1735682400 | 2102.38 | 0 | 0.00 | 2102.38 | 2102.38 | 2102.38 | 0 |
| 1735596000 | 2102.38 | -32.18 | -1.51 | 2108.6417 | 2112.3345 | 2085.428 | 0 |
| 1735336800 | 2134.5613 | 38.96 | 1.86 | 2136.8589 | 2154.0524 | 2113.922 | 0 |
| 1735250400 | 2095.5981 | 0 | 0.00 | 2095.5981 | 2095.5981 | 2095.5981 | 0 |
| 1735077600 | 2095.5981 | 0 | 0.00 | 2095.5981 | 2095.5981 | 2095.5981 | 0 |
| 1734991200 | 2095.5981 | 75.49 | 3.74 | 2107.715 | 2145.8027 | 2095.5513 | 0 |
| 1734732000 | 2020.1106 | -307.38 | -13.21 | 2314.5166 | 2318.6216 | 1884.7372 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
