Hot Features
프리미엄
OMX Copenhagen Benchmark GI (OMXCBGI)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 3401.9151 | 0.26 | 0.01 | 3398.3255 | 3413.513 | 3389.1085 | 0 |
| 1738188000 | 3401.659 | -2 | -0.06 | 3421.7747 | 3443.0824 | 3401.659 | 0 |
| 1738101600 | 3403.66 | -44.67 | -1.30 | 3415.1728 | 3444.0258 | 3400.6047 | 0 |
| 1738015200 | 3448.3252 | 7.16 | 0.21 | 3433.6404 | 3448.3252 | 3385.0331 | 0 |
| 1737756000 | 3441.1605 | 120.75 | 3.64 | 3332.9586 | 3579.7366 | 3325.2633 | 0 |
| 1737669600 | 3320.4082 | 1.86 | 0.06 | 3304.4728 | 3333.0692 | 3289.5286 | 0 |
| 1737583200 | 3318.5513 | 19.94 | 0.60 | 3345.8738 | 3365.4268 | 3313.3918 | 0 |
| 1737496800 | 3298.6162 | 11.4 | 0.35 | 3232.2856 | 3306.0502 | 3223.7088 | 0 |
| 1737151200 | 3287.2127 | -78.2 | -2.32 | 3366.5482 | 3369.2452 | 3267.8094 | 0 |
| 1737064800 | 3365.4172 | -17.7 | -0.52 | 3352.7492 | 3376.6092 | 3344.7307 | 0 |
| 1736978400 | 3383.1221 | 49.38 | 1.48 | 3332.7488 | 3383.6153 | 3329.4636 | 0 |
| 1736892000 | 3333.7372 | -72.13 | -2.12 | 3420.7884 | 3433.1799 | 3327.4216 | 0 |
| 1736805600 | 3405.8647 | -70.55 | -2.03 | 3434.992 | 3437.4611 | 3403.5739 | 0 |
| 1736546400 | 3476.4098 | 32.82 | 0.95 | 3479.809 | 3501.8033 | 3468.9153 | 0 |
| 1736373600 | 3443.5898 | 34.08 | 1.00 | 3433.1969 | 3484.0091 | 3425.406 | 0 |
| 1736287200 | 3409.5134 | -46.51 | -1.35 | 3409.5679 | 3432.1605 | 3400.425 | 0 |
| 1736200800 | 3456.0207 | -61.84 | -1.76 | 3475.1425 | 3484.7339 | 3440.9618 | 0 |
| 1735941600 | 3517.8626 | -5.29 | -0.15 | 3490.8496 | 3517.8626 | 3474.3107 | 0 |
| 1735855200 | 3523.1498 | 69.47 | 2.01 | 3509.518 | 3527.535 | 3491.4149 | 0 |
| 1735682400 | 3453.6784 | 0 | 0.00 | 3453.6784 | 3453.6784 | 3453.6784 | 0 |
| 1735596000 | 3453.6784 | -51.32 | -1.46 | 3465.9324 | 3469.4082 | 3428.5796 | 0 |
| 1735336800 | 3505.0021 | 63.93 | 1.86 | 3507.0638 | 3533.3041 | 3476.0137 | 0 |
| 1735250400 | 3441.0769 | 0 | 0.00 | 3441.0769 | 3441.0769 | 3441.0769 | 0 |
| 1735077600 | 3441.0769 | 0 | 0.00 | 3441.0769 | 3441.0769 | 3441.0769 | 0 |
| 1734991200 | 3441.0769 | 118.32 | 3.56 | 3458.6674 | 3518.1304 | 3441.0769 | 0 |
| 1734732000 | 3322.7615 | -477.01 | -12.55 | 3777.282 | 3783.7653 | 3129.7417 | 0 |
| 1734645600 | 3799.7674 | -109.91 | -2.81 | 3865.9466 | 3879.4817 | 3785.4393 | 0 |
| 1734559200 | 3909.6738 | 12.19 | 0.31 | 3872.2913 | 3924.197 | 3872.2913 | 0 |
| 1734472800 | 3897.488 | -46.65 | -1.18 | 3882.8694 | 3909.7064 | 3856.033 | 0 |
| 1734386400 | 3944.1377 | 70.76 | 1.83 | 3917.1664 | 3950.0964 | 3895.6536 | 0 |
| 1734127200 | 3873.3755 | -96.72 | -2.44 | 3913.8074 | 3926.7241 | 3861.9422 | 0 |
| 1734040800 | 3970.0992 | -24.89 | -0.62 | 3972.2542 | 3989.2296 | 3935.1837 | 0 |
| 1733954400 | 3994.9932 | 21.25 | 0.53 | 3946.056 | 3994.9932 | 3943.7758 | 0 |
| 1733868000 | 3973.747 | 0.63 | 0.02 | 4015.3442 | 4023.7135 | 3973.747 | 0 |
| 1733781600 | 3973.1171 | -4.8 | -0.12 | 3986.7304 | 4010.895 | 3962.6918 | 0 |
| 1733522400 | 3977.9147 | 43.2 | 1.10 | 3944.903 | 3977.9147 | 3935.1495 | 0 |
| 1733436000 | 3934.712 | -22.53 | -0.57 | 3939.1424 | 3941.4498 | 3901.3532 | 0 |
| 1733349600 | 3957.2469 | -19.05 | -0.48 | 3953.8253 | 3978.45 | 3929.5468 | 0 |
| 1733263200 | 3976.2987 | 13.42 | 0.34 | 3976.1454 | 4010.8111 | 3972.5267 | 0 |
| 1733176800 | 3962.8761 | 73.53 | 1.89 | 3908.1543 | 3972.9039 | 3908.1543 | 0 |
| 1732917600 | 3889.3468 | 60.67 | 1.58 | 3854.5813 | 3889.3468 | 3835.2464 | 0 |
| 1732744800 | 3828.6769 | -42.16 | -1.09 | 3845.0972 | 3854.6485 | 3825.3909 | 0 |
| 1732658400 | 3870.836 | 20.21 | 0.52 | 3836.1174 | 3937.5373 | 3830.9231 | 0 |
| 1732572000 | 3850.6217 | -14.77 | -0.38 | 3883.7674 | 3883.7674 | 3841.3681 | 0 |
| 1732312800 | 3865.3888 | 109.03 | 2.90 | 3774.9755 | 3865.3888 | 3770.0436 | 0 |
| 1732226400 | 3756.3612 | -58.69 | -1.54 | 3791.9416 | 3794.3934 | 3744.3361 | 0 |
| 1732140000 | 3815.0555 | 54.52 | 1.45 | 3792.1621 | 3815.3987 | 3778.2084 | 0 |
| 1732053600 | 3760.5322 | 49.82 | 1.34 | 3707.4101 | 3761.6775 | 3670.6239 | 0 |
| 1731967200 | 3710.7127 | -21.96 | -0.59 | 3728.6596 | 3741.2183 | 3693.1609 | 0 |
| 1731708000 | 3732.6732 | -132.34 | -3.42 | 3805.1596 | 3819.857 | 3732.6732 | 0 |
| 1731621600 | 3865.0098 | 1.52 | 0.04 | 3868.1644 | 3880.6878 | 3843.7767 | 0 |
| 1731535200 | 3863.4848 | 9.4 | 0.24 | 3841.9476 | 3866.2749 | 3826.9966 | 0 |
| 1731448800 | 3854.0877 | -109.48 | -2.76 | 3885.3682 | 3896.0422 | 3837.2273 | 0 |
| 1731362400 | 3963.5633 | 99.63 | 2.58 | 3909.6084 | 3965.0549 | 3909.6084 | 0 |
| 1731103200 | 3863.931 | 48.23 | 1.26 | 3878.3406 | 3909.3049 | 3842.0282 | 0 |
| 1731016800 | 3815.7017 | -43.45 | -1.13 | 3777.8533 | 3882.9494 | 3757.5987 | 0 |
| 1730930400 | 3859.1485 | -24.34 | -0.63 | 4034.6739 | 4070.8591 | 3834.0823 | 0 |
| 1730844000 | 3883.4901 | -45.81 | -1.17 | 3869.4358 | 3897.8801 | 3850.744 | 0 |
| 1730757600 | 3929.2957 | -43.9 | -1.11 | 3965.0007 | 3967.4185 | 3911.9495 | 0 |
| 1730494800 | 3973.2002 | 49.38 | 1.26 | 3935.8865 | 3990.51 | 3930.8375 | 0 |
| 1730408400 | 3923.8243 | -27.92 | -0.71 | 3937.6817 | 3961.7871 | 3893.0829 | 0 |
