Hot Features
프리미엄
OMX Copenhagen 20 GI (OMXC20GI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734472800 | 839.69904 | -9.86 | -1.16 | 836.55871 | 842.57125 | 830.0501 | 0 |
| 1734386400 | 849.56169 | 16.11 | 1.93 | 843.24885 | 851.66575 | 838.91192 | 0 |
| 1734127200 | 833.4488 | -22.05 | -2.58 | 842.68121 | 845.93937 | 827.84855 | 0 |
| 1734040800 | 855.49833 | -5.73 | -0.67 | 855.92493 | 860.09516 | 847.59761 | 0 |
| 1733954400 | 861.23057 | 4.72 | 0.55 | 850.85667 | 861.23057 | 849.83324 | 0 |
| 1733868000 | 856.50829 | 0.12 | 0.01 | 865.35652 | 867.73234 | 856.50829 | 0 |
| 1733781600 | 856.38513 | -1.05 | -0.12 | 859.45748 | 865.0443 | 853.49695 | 0 |
| 1733522400 | 857.43117 | 10.03 | 1.18 | 849.81137 | 857.43117 | 847.56405 | 0 |
| 1733436000 | 847.40288 | -5.46 | -0.64 | 848.55935 | 849.10026 | 839.69221 | 0 |
| 1733349600 | 852.85906 | -4.47 | -0.52 | 852.14356 | 858.14102 | 844.46472 | 0 |
| 1733263200 | 857.32633 | 2.96 | 0.35 | 858.68512 | 865.22254 | 856.01674 | 0 |
| 1733176800 | 854.36745 | 16.06 | 1.92 | 842.41012 | 857.23621 | 842.05819 | 0 |
| 1732917600 | 838.30755 | 13.62 | 1.65 | 830.40549 | 838.30755 | 825.90866 | 0 |
| 1732744800 | 824.69128 | -9.42 | -1.13 | 828.7611 | 830.48321 | 824.14305 | 0 |
| 1732658400 | 834.11614 | 5.32 | 0.64 | 825.81733 | 852.07192 | 824.24957 | 0 |
| 1732572000 | 828.79757 | -3.43 | -0.41 | 836.89274 | 836.89274 | 826.37123 | 0 |
| 1732312800 | 832.22344 | 24.35 | 3.01 | 811.74898 | 832.45009 | 810.58986 | 0 |
| 1732226400 | 807.87278 | -13.16 | -1.60 | 815.62765 | 816.55904 | 805.06734 | 0 |
| 1732140000 | 821.02847 | 12.23 | 1.51 | 815.58574 | 821.11659 | 812.40763 | 0 |
| 1732053600 | 808.79858 | 11.74 | 1.47 | 796.27319 | 809.20155 | 787.9227 | 0 |
| 1731967200 | 797.05828 | -5.05 | -0.63 | 800.96241 | 804.05241 | 792.72125 | 0 |
| 1731708000 | 802.10877 | -29.22 | -3.52 | 817.69902 | 822.31655 | 802.05787 | 0 |
| 1731621600 | 831.33073 | -0.62 | -0.07 | 832.08033 | 835.22735 | 826.81235 | 0 |
| 1731535200 | 831.95411 | 2.36 | 0.28 | 827.05071 | 832.69098 | 823.74209 | 0 |
| 1731448800 | 829.59797 | -24.07 | -2.82 | 836.57542 | 839.0471 | 825.83023 | 0 |
