Hot Features
프리미엄
OMX Copenhagen Cap Index Ex Tryg NI (OMXCCAPXTRYGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1640.1389 | -16.73 | -1.01 | 1647.1628 | 1657.2379 | 1637.6112 | 0 |
| 1732572000 | 1656.8699 | 0.36 | 0.02 | 1660.1213 | 1661.0731 | 1650.2209 | 0 |
| 1732312800 | 1656.5094 | 26.83 | 1.65 | 1636.6847 | 1656.5094 | 1630.2322 | 0 |
| 1732226400 | 1629.6809 | -12.47 | -0.76 | 1635.5106 | 1637.402 | 1626.9454 | 0 |
| 1732140000 | 1642.151 | 14.97 | 0.92 | 1643.6679 | 1649.1622 | 1637.2719 | 0 |
| 1732053600 | 1627.184 | -3.42 | -0.21 | 1633.1878 | 1634.8262 | 1611.9967 | 0 |
| 1731967200 | 1630.6067 | -10.23 | -0.62 | 1640.9289 | 1642.9744 | 1626.6398 | 0 |
| 1731708000 | 1640.832 | -20.55 | -1.24 | 1645.1726 | 1651.6125 | 1640.832 | 0 |
| 1731621600 | 1661.3816 | 19.48 | 1.19 | 1648.7306 | 1663.5934 | 1645.3826 | 0 |
| 1731535200 | 1641.8976 | -10.69 | -0.65 | 1645.1458 | 1652.8056 | 1636.8882 | 0 |
| 1731448800 | 1652.5841 | -35.99 | -2.13 | 1671.7251 | 1674.0553 | 1651.146 | 0 |
| 1731362400 | 1688.5747 | 21.53 | 1.29 | 1682.0062 | 1691.5119 | 1682.0062 | 0 |
| 1731103200 | 1667.0478 | 6.92 | 0.42 | 1674.1242 | 1679.0995 | 1664.4494 | 0 |
| 1731016800 | 1660.13 | 11.26 | 0.68 | 1652.6425 | 1671.1475 | 1652.6425 | 0 |
| 1730930400 | 1648.8724 | -27.43 | -1.64 | 1678.9091 | 1684.7519 | 1642.1635 | 0 |
| 1730844000 | 1676.3019 | -19.17 | -1.13 | 1667.9929 | 1681.7161 | 1665.6674 | 0 |
| 1730757600 | 1695.4708 | 2.06 | 0.12 | 1694.9903 | 1697.6861 | 1688.7617 | 0 |
| 1730494800 | 1693.4155 | 29.15 | 1.75 | 1669.1489 | 1696.5452 | 1667.9758 | 0 |
| 1730408400 | 1664.2674 | -5.28 | -0.32 | 1665.4135 | 1672.9254 | 1657.7897 | 0 |
| 1730322000 | 1669.545 | -24.29 | -1.43 | 1687.8617 | 1687.8617 | 1664.1016 | 0 |
| 1730235600 | 1693.8356 | -12.58 | -0.74 | 1710.2122 | 1713.1088 | 1692.7615 | 0 |
| 1730149200 | 1706.4162 | 0.97 | 0.06 | 1708.9968 | 1709.979 | 1696.268 | 0 |
| 1729890000 | 1705.451 | -6.8 | -0.40 | 1708.5986 | 1709.1692 | 1701.4627 | 0 |
| 1729803600 | 1712.2489 | -1.41 | -0.08 | 1715.6553 | 1717.5966 | 1711.3337 | 0 |
| 1729717200 | 1713.6611 | -2.43 | -0.14 | 1717.6166 | 1720.2609 | 1712.1009 | 0 |
| 1729630800 | 1716.0917 | -8.54 | -0.49 | 1722.54 | 1722.8276 | 1705.692 | 0 |
| 1729544400 | 1724.6281 | -2.37 | -0.14 | 1735.4378 | 1735.4378 | 1723.9653 | 0 |
| 1729285200 | 1726.9976 | -1.88 | -0.11 | 1729.8358 | 1736.0853 | 1724.6391 | 0 |
| 1729198800 | 1728.8806 | 13.3 | 0.78 | 1719.5603 | 1731.5908 | 1715.6731 | 0 |
| 1729112400 | 1715.5773 | -6.72 | -0.39 | 1713.814 | 1716.1573 | 1708.2944 | 0 |
| 1729026000 | 1722.301 | -6.44 | -0.37 | 1734.3967 | 1734.3967 | 1720.3902 | 0 |
| 1728939600 | 1728.736 | 2.52 | 0.15 | 1722.9919 | 1729.321 | 1722.4251 | 0 |
| 1728680400 | 1726.2141 | 7.34 | 0.43 | 1717.349 | 1727.2088 | 1716.9955 | 0 |
| 1728594000 | 1718.8749 | -7.53 | -0.44 | 1729.2783 | 1729.2783 | 1715.2189 | 0 |
| 1728507600 | 1726.4027 | 2.9 | 0.17 | 1722.165 | 1726.4027 | 1715.361 | 0 |
| 1728421200 | 1723.5032 | 3.67 | 0.21 | 1715.4071 | 1728.8707 | 1713.2037 | 0 |
| 1728334800 | 1719.8304 | 18.01 | 1.06 | 1699.1615 | 1719.871 | 1699.1615 | 0 |
| 1728075600 | 1701.8161 | 2.12 | 0.12 | 1710.039 | 1710.5334 | 1697.2634 | 0 |
| 1727989200 | 1699.6996 | -13.04 | -0.76 | 1708.1297 | 1709.4037 | 1698.6643 | 0 |
| 1727902800 | 1712.7368 | -1.4 | -0.08 | 1713.6524 | 1717.4364 | 1703.7035 | 0 |
| 1727816400 | 1714.1364 | -19.7 | -1.14 | 1729.0173 | 1730.8624 | 1712.6631 | 0 |
| 1727730000 | 1733.8316 | -7.56 | -0.43 | 1744.2495 | 1744.2495 | 1728.6316 | 0 |
| 1727470800 | 1741.3932 | -2.59 | -0.15 | 1741.8446 | 1743.8067 | 1734.4369 | 0 |
| 1727384400 | 1743.9793 | 0.04 | 0.00 | 1759.9409 | 1762.4031 | 1743.9793 | 0 |
| 1727298000 | 1743.9394 | 7.53 | 0.43 | 1741.5349 | 1754.4043 | 1741.5349 | 0 |
| 1727211600 | 1736.4139 | -8.88 | -0.51 | 1755.0759 | 1757.7502 | 1732.4012 | 0 |
| 1727125200 | 1745.2907 | -6.58 | -0.38 | 1745.9199 | 1754.0512 | 1741.3011 | 0 |
| 1726866000 | 1751.8683 | -24.5 | -1.38 | 1777.5045 | 1778.8136 | 1750.8706 | 0 |
| 1726779600 | 1776.3643 | 9.06 | 0.51 | 1781.7802 | 1784.3444 | 1776.2281 | 0 |
| 1726693200 | 1767.3013 | -12.64 | -0.71 | 1771.8465 | 1772.2599 | 1756.5019 | 0 |
| 1726606800 | 1779.9389 | 3.44 | 0.19 | 1781.8107 | 1784.9541 | 1777.7623 | 0 |
| 1726520400 | 1776.4989 | -7.84 | -0.44 | 1782.2135 | 1788.3793 | 1776.4989 | 0 |
| 1726261200 | 1784.3341 | 24.18 | 1.37 | 1776.7879 | 1784.3341 | 1771.3622 | 0 |
| 1726174800 | 1760.155 | 29.95 | 1.73 | 1762.4845 | 1764.0356 | 1753.3281 | 0 |
| 1726088400 | 1730.2036 | 16.66 | 0.97 | 1726.5701 | 1740.2516 | 1725.7815 | 0 |
| 1726002000 | 1713.5425 | -9.42 | -0.55 | 1722.2495 | 1730.8586 | 1713.1848 | 0 |
| 1725915600 | 1722.9607 | 3.9 | 0.23 | 1722.8876 | 1731.3924 | 1721.4 | 0 |
| 1725656400 | 1719.0574 | -3.97 | -0.23 | 1712.0212 | 1735.9227 | 1710.5849 | 0 |
| 1725570000 | 1723.0261 | -14.8 | -0.85 | 1740.3338 | 1743.0609 | 1721.9974 | 0 |
| 1725483600 | 1737.8237 | -7.03 | -0.40 | 1726.5228 | 1737.8237 | 1722.0861 | 0 |
| 1725397200 | 1744.8553 | -3.73 | -0.21 | 1758.7903 | 1763.7529 | 1741.5093 | 0 |
| 1725051600 | 1748.585 | -3.12 | -0.18 | 1747.6806 | 1753.3622 | 1745.6402 | 0 |
| 1724965200 | 1751.7089 | 15.86 | 0.91 | 1739.8447 | 1753.1001 | 1739.8447 | 0 |
| 1724878800 | 1735.8537 | -5.41 | -0.31 | 1743.1176 | 1743.6567 | 1733.6101 | 0 |
| 1724792400 | 1741.2606 | 7 | 0.40 | 1742.0316 | 1744.929 | 1732.365 | 0 |
