Hot Features
프리미엄
OMX Copenhagen 20 GI (OMXC20GI)
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 |
|---|---|---|---|---|---|---|---|
| 1742245200 | 690.12469 | 12 | 1.77 | 683.06656 | 695.08201 | 681.95961 | 0 |
| 1741986000 | 678.12005 | 7.87 | 1.17 | 677.15213 | 678.85022 | 664.82628 | 0 |
| 1741899600 | 670.25368 | 10.27 | 1.56 | 661.00804 | 680.18475 | 661.00804 | 0 |
| 1741813200 | 659.98716 | -12.75 | -1.90 | 672.157 | 678.23049 | 655.12864 | 0 |
| 1741726800 | 672.7394 | -18.6 | -2.69 | 690.6997 | 691.65454 | 672.7394 | 0 |
| 1741640400 | 691.33585 | -36.75 | -5.05 | 731.69647 | 735.21246 | 684.09425 | 0 |
| 1741384800 | 728.09014 | -11.55 | -1.56 | 731.62292 | 744.00346 | 725.47279 | 0 |
| 1741298400 | 739.6365 | -14.24 | -1.89 | 752.44796 | 753.18472 | 733.34757 | 0 |
| 1741212000 | 753.87339 | 14.33 | 1.94 | 751.15303 | 767.32993 | 749.89189 | 0 |
| 1741125600 | 739.54633 | -22.08 | -2.90 | 757.76452 | 761.07559 | 739.16015 | 0 |
| 1741039200 | 761.62166 | -3.9 | -0.51 | 763.56915 | 769.06848 | 759.25905 | 0 |
| 1740780000 | 765.52491 | 1.74 | 0.23 | 755.29805 | 767.44106 | 754.72773 | 0 |
| 1740693600 | 763.78863 | -3.54 | -0.46 | 753.37235 | 766.77791 | 752.66573 | 0 |
| 1740607200 | 767.33213 | -7.43 | -0.96 | 766.75829 | 774.55738 | 764.19589 | 0 |
| 1740520800 | 774.7614 | 15.57 | 2.05 | 774.46797 | 786.92753 | 768.15519 | 0 |
| 1740434400 | 759.1883 | 7.3 | 0.97 | 756.82138 | 759.65415 | 751.28744 | 0 |
| 1740175200 | 751.88372 | 24.38 | 3.35 | 740.36181 | 755.9366 | 736.22969 | 0 |
| 1740088800 | 727.50822 | -1.46 | -0.20 | 728.98471 | 730.38516 | 722.76394 | 0 |
| 1740002400 | 728.9662 | 6.1 | 0.84 | 722.91662 | 729.76378 | 721.45265 | 0 |
| 1739916000 | 722.86748 | 23.94 | 3.43 | 707.63325 | 724.96522 | 706.55562 | 0 |
| 1739570400 | 698.92567 | -5.72 | -0.81 | 705.87652 | 708.44764 | 697.32053 | 0 |
| 1739484000 | 704.64444 | -10.94 | -1.53 | 712.28983 | 714.63785 | 704.48703 | 0 |
| 1739397600 | 715.58789 | -11.61 | -1.60 | 723.19024 | 724.2125 | 711.48982 | 0 |
| 1739311200 | 727.19374 | -7.61 | -1.04 | 728.76957 | 732.45011 | 725.50358 | 0 |
| 1739224800 | 734.80203 | -9.22 | -1.24 | 740.10142 | 742.40191 | 734.79595 | 0 |
| 1738965600 | 744.02409 | -3.56 | -0.48 | 760.76889 | 761.07567 | 742.68258 | 0 |
| 1738879200 | 747.58253 | 14.21 | 1.94 | 740.03648 | 747.58253 | 733.32896 | 0 |
| 1738792800 | 733.36814 | 20.62 | 2.89 | 728.60272 | 735.82942 | 714.03428 | 0 |
| 1738706400 | 712.75007 | -3.58 | -0.50 | 711.84096 | 715.01949 | 706.22273 | 0 |
| 1738620000 | 716.32988 | -10.5 | -1.44 | 710.04404 | 718.89015 | 708.91444 | 0 |
| 1738360800 | 726.83037 | 0.62 | 0.09 | 731.8413 | 734.56046 | 726.83037 | 0 |
| 1738274400 | 726.21173 | -0.49 | -0.07 | 725.69453 | 729.28511 | 723.26451 | 0 |
| 1738188000 | 726.7039 | -0.72 | -0.10 | 732.22011 | 735.99995 | 726.7039 | 0 |
| 1738101600 | 727.4219 | -9.9 | -1.34 | 731.01106 | 737.26692 | 726.60764 | 0 |
| 1738015200 | 737.31713 | 1.58 | 0.21 | 734.81106 | 737.31713 | 722.77002 | 0 |
| 1737756000 | 735.73559 | 27.43 | 3.87 | 711.9296 | 766.79554 | 705.23618 | 0 |
| 1737669600 | 708.30786 | 0.25 | 0.04 | 704.93826 | 711.32072 | 701.54155 | 0 |
| 1737583200 | 708.05351 | 4.51 | 0.64 | 713.89882 | 718.31444 | 705.90116 | 0 |
| 1737496800 | 703.54289 | 2.01 | 0.29 | 688.72038 | 705.60668 | 686.96667 | 0 |
| 1737151200 | 701.53171 | -17.76 | -2.47 | 719.12521 | 720.29956 | 697.17445 | 0 |
| 1737064800 | 719.28984 | -3.87 | -0.53 | 716.09406 | 721.5984 | 714.4161 | 0 |
| 1736978400 | 723.15808 | 10.77 | 1.51 | 711.59665 | 723.42975 | 711.24412 | 0 |
| 1736892000 | 712.38847 | -16.39 | -2.25 | 732.45001 | 735.13201 | 710.51818 | 0 |
| 1736805600 | 728.78267 | -15.75 | -2.12 | 735.18968 | 736.18412 | 728.12876 | 0 |
| 1736546400 | 744.53167 | 7.68 | 1.04 | 744.97753 | 750.43778 | 742.36812 | 0 |
| 1736373600 | 736.85564 | 8.58 | 1.18 | 733.81968 | 745.84452 | 731.85813 | 0 |
| 1736287200 | 728.28014 | -10.61 | -1.44 | 728.38429 | 733.37444 | 726.02721 | 0 |
| 1736200800 | 738.89231 | -14.15 | -1.88 | 743.44478 | 745.65815 | 735.74798 | 0 |
| 1735941600 | 753.0389 | -1.02 | -0.14 | 746.31231 | 753.0389 | 743.25877 | 0 |
| 1735855200 | 754.06151 | 14.91 | 2.02 | 751.07614 | 755.10456 | 747.00903 | 0 |
| 1735682400 | 739.14971 | 0 | 0.00 | 739.14971 | 739.14971 | 739.14971 | 0 |
| 1735596000 | 739.14971 | -11.31 | -1.51 | 741.37256 | 742.64947 | 733.18976 | 0 |
| 1735336800 | 750.46391 | 13.7 | 1.86 | 751.26778 | 757.31656 | 743.20759 | 0 |
| 1735250400 | 736.76532 | 0 | 0.00 | 736.76532 | 736.76532 | 736.76532 | 0 |
| 1735077600 | 736.76532 | 0 | 0.00 | 736.76532 | 736.76532 | 736.76532 | 0 |
| 1734991200 | 736.76532 | 26.54 | 3.74 | 740.91372 | 754.41615 | 736.74889 | 0 |
| 1734732000 | 710.22562 | -108.07 | -13.21 | 813.70063 | 815.17539 | 662.63136 | 0 |
| 1734645600 | 818.29291 | -23.72 | -2.82 | 832.63544 | 835.81195 | 815.0211 | 0 |
| 1734559200 | 842.0119 | 2.31 | 0.28 | 833.92093 | 845.59605 | 833.92093 | 0 |
