Hot Features
프리미엄
OMX Copenhagen 25 ESG Responsible Gross Index (OMXC25ESGGI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1061.6937 | -4.6 | -0.43 | 1069.9309 | 1070.4541 | 1054.4929 | 0 |
| 1737064800 | 1066.2915 | -5.99 | -0.56 | 1066.2661 | 1070.8282 | 1062.5911 | 0 |
| 1736978400 | 1072.286 | 9.87 | 0.93 | 1063.1999 | 1073.682 | 1061.9179 | 0 |
| 1736892000 | 1062.4159 | -10.91 | -1.02 | 1077.4663 | 1078.5398 | 1061.8035 | 0 |
| 1736805600 | 1073.3271 | -11.88 | -1.09 | 1078.4232 | 1078.7909 | 1070.2499 | 0 |
| 1736546400 | 1085.2059 | -0.77 | -0.07 | 1085.1333 | 1090.065 | 1081.7114 | 0 |
| 1736373600 | 1085.9799 | -7 | -0.64 | 1091.4829 | 1094.1161 | 1082.3364 | 0 |
| 1736287200 | 1092.9768 | -2.53 | -0.23 | 1087.8427 | 1097.9949 | 1085.1784 | 0 |
| 1736200800 | 1095.5097 | -6.61 | -0.60 | 1096.736 | 1098.0431 | 1089.6731 | 0 |
| 1735941600 | 1102.1235 | -0.44 | -0.04 | 1096.6492 | 1102.1235 | 1092.5891 | 0 |
| 1735855200 | 1102.5597 | 18.82 | 1.74 | 1098.6898 | 1104.3298 | 1092.8782 | 0 |
| 1735682400 | 1083.7362 | 0 | 0.00 | 1083.7362 | 1083.7362 | 1083.7362 | 0 |
| 1735596000 | 1083.7362 | -12.21 | -1.11 | 1089.3518 | 1090.608 | 1081.6776 | 0 |
| 1735336800 | 1095.9413 | 17.01 | 1.58 | 1091.2104 | 1098.9907 | 1091.2104 | 0 |
| 1735250400 | 1078.932 | 0 | 0.00 | 1078.932 | 1078.932 | 1078.932 | 0 |
| 1735077600 | 1078.932 | 0 | 0.00 | 1078.932 | 1078.932 | 1078.932 | 0 |
| 1734991200 | 1078.932 | 17.22 | 1.62 | 1073.8969 | 1088.4281 | 1073.2742 | 0 |
| 1734732000 | 1061.7084 | -30.22 | -2.77 | 1082.3409 | 1083.9493 | 1035.8994 | 0 |
| 1734645600 | 1091.9239 | -20.33 | -1.83 | 1100.4444 | 1102.8803 | 1087.8275 | 0 |
| 1734559200 | 1112.2492 | 5.46 | 0.49 | 1104.6791 | 1116.3967 | 1104.4387 | 0 |
| 1734472800 | 1106.7869 | -15.63 | -1.39 | 1106.9779 | 1108.0804 | 1100.4668 | 0 |
| 1734386400 | 1122.4182 | 3.9 | 0.35 | 1120.0155 | 1123.0884 | 1113.2517 | 0 |
| 1734127200 | 1118.52 | -7.85 | -0.70 | 1123.7947 | 1126.257 | 1117.422 | 0 |
| 1734040800 | 1126.3729 | -6.26 | -0.55 | 1129.3051 | 1129.8481 | 1123.8005 | 0 |
| 1733954400 | 1132.6378 | -0.42 | -0.04 | 1127.6317 | 1132.6378 | 1123.1605 | 0 |
| 1733868000 | 1133.0626 | -0.81 | -0.07 | 1138.1682 | 1139.5152 | 1133.0626 | 0 |
| 1733781600 | 1133.8708 | 3.01 | 0.27 | 1132.4665 | 1136.324 | 1131.7938 | 0 |
| 1733522400 | 1130.8588 | 1.91 | 0.17 | 1129.1652 | 1130.8588 | 1125.1885 | 0 |
| 1733436000 | 1128.9451 | 1.08 | 0.10 | 1129.2705 | 1132.887 | 1124.1891 | 0 |
| 1733349600 | 1127.8657 | -7.02 | -0.62 | 1128.724 | 1131.6745 | 1125.2257 | 0 |
| 1733263200 | 1134.8893 | -2.87 | -0.25 | 1142.0585 | 1147.7861 | 1134.8893 | 0 |
| 1733176800 | 1137.7632 | 11.96 | 1.06 | 1131.4191 | 1140.3541 | 1131.0532 | 0 |
| 1732917600 | 1125.8039 | 15.78 | 1.42 | 1119.7547 | 1125.8039 | 1117.1433 | 0 |
| 1732744800 | 1110.0227 | 1.24 | 0.11 | 1107.4776 | 1111.6425 | 1104.3658 | 0 |
| 1732658400 | 1108.7846 | -9.91 | -0.89 | 1111.4631 | 1122.0582 | 1106.5967 | 0 |
| 1732572000 | 1118.6896 | -0.57 | -0.05 | 1121.7599 | 1122.6495 | 1114.036 | 0 |
| 1732312800 | 1119.2574 | 18.01 | 1.64 | 1105.1809 | 1119.921 | 1100.449 | 0 |
| 1732226400 | 1101.2424 | -9 | -0.81 | 1104.8905 | 1106.4748 | 1098.8607 | 0 |
| 1732140000 | 1110.2467 | 11.83 | 1.08 | 1109.9097 | 1115.113 | 1105.6746 | 0 |
| 1732053600 | 1098.4135 | -0.22 | -0.02 | 1100.9794 | 1102.4431 | 1086.8851 | 0 |
| 1731967200 | 1098.6326 | -6.03 | -0.55 | 1105.491 | 1107.1724 | 1094.7419 | 0 |
| 1731708000 | 1104.6647 | -13.41 | -1.20 | 1109.3484 | 1113.7745 | 1104.5307 | 0 |
| 1731621600 | 1118.0786 | 8.44 | 0.76 | 1109.8194 | 1120.9059 | 1107.2063 | 0 |
| 1731535200 | 1109.6393 | -6.13 | -0.55 | 1110.3762 | 1116.5825 | 1105.2339 | 0 |
| 1731448800 | 1115.7702 | -25.29 | -2.22 | 1128.638 | 1130.4422 | 1114.5407 | 0 |
| 1731362400 | 1141.0635 | 13.17 | 1.17 | 1138.5157 | 1145.0438 | 1138.4349 | 0 |
| 1731103200 | 1127.8892 | 3.44 | 0.31 | 1133.1101 | 1138.09 | 1126.0826 | 0 |
| 1731016800 | 1124.4471 | 5.62 | 0.50 | 1120.0884 | 1133.912 | 1119.6597 | 0 |
| 1730930400 | 1118.8312 | -23.46 | -2.05 | 1141.346 | 1146.7994 | 1113.4525 | 0 |
| 1730844000 | 1142.296 | -17.99 | -1.55 | 1137.0694 | 1147.4635 | 1135.4694 | 0 |
| 1730757600 | 1160.282 | 2.28 | 0.20 | 1160.6503 | 1162.5597 | 1155.3042 | 0 |
| 1730494800 | 1158.0052 | 21.65 | 1.90 | 1139.1072 | 1161.244 | 1138.1568 | 0 |
| 1730408400 | 1136.3601 | -3.43 | -0.30 | 1136.138 | 1142.7757 | 1130.6031 | 0 |
| 1730322000 | 1139.7887 | -13.05 | -1.13 | 1151.0139 | 1151.2988 | 1132.0975 | 0 |
| 1730235600 | 1152.836 | -8.93 | -0.77 | 1163.7173 | 1167.0208 | 1151.513 | 0 |
| 1730149200 | 1161.7627 | 1.72 | 0.15 | 1163.2055 | 1164.5999 | 1154.2131 | 0 |
| 1729890000 | 1160.0424 | -2.39 | -0.21 | 1162.319 | 1163.2483 | 1156.8695 | 0 |
| 1729803600 | 1162.4287 | -0.69 | -0.06 | 1164.6841 | 1167.5707 | 1161.1416 | 0 |
| 1729717200 | 1163.1156 | 0.4 | 0.03 | 1164.381 | 1167.0193 | 1161.8115 | 0 |
| 1729630800 | 1162.7201 | -5.42 | -0.46 | 1166.0028 | 1166.755 | 1154.9235 | 0 |
| 1729544400 | 1168.1403 | -0.77 | -0.07 | 1173.721 | 1174.0085 | 1166.6741 | 0 |
