Hot Features
프리미엄
OMX Copenhagen Cap Index Ex Tryg PI (OMXCCAPXTRYGPI)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 1410.6376 | -5.36 | -0.38 | 1413.4537 | 1421.7333 | 1407.5954 | 0 |
| 1743109200 | 1415.9994 | -16.92 | -1.18 | 1425.4047 | 1425.4047 | 1413.0963 | 0 |
| 1743022800 | 1432.9206 | -7.25 | -0.50 | 1444.9262 | 1444.9262 | 1432.2316 | 0 |
| 1742936400 | 1440.1733 | 4.24 | 0.30 | 1440.8984 | 1449.8418 | 1438.9866 | 0 |
| 1742850000 | 1435.9349 | -10.7 | -0.74 | 1452.9982 | 1454.1923 | 1435.9349 | 0 |
| 1742590800 | 1446.6375 | -25.43 | -1.73 | 1460.5177 | 1460.5177 | 1444.4068 | 0 |
| 1742504400 | 1472.071 | -7.69 | -0.52 | 1476.5666 | 1478.2793 | 1462.9978 | 0 |
| 1742418000 | 1479.7564 | 0.33 | 0.02 | 1481.7665 | 1482.611 | 1468.3021 | 0 |
| 1742331600 | 1479.4238 | 7.1 | 0.48 | 1479.1429 | 1491.0142 | 1475.5895 | 0 |
| 1742245200 | 1472.3243 | 13.16 | 0.90 | 1463.1141 | 1475.5318 | 1463.1141 | 0 |
| 1741986000 | 1459.1637 | 16.73 | 1.16 | 1448.2268 | 1461.2062 | 1443.7987 | 0 |
| 1741899600 | 1442.4367 | -2.55 | -0.18 | 1444.4272 | 1456.1555 | 1441.0317 | 0 |
| 1741813200 | 1444.9836 | 2.72 | 0.19 | 1452.0757 | 1464.0079 | 1437.0239 | 0 |
| 1741726800 | 1442.2606 | -27.29 | -1.86 | 1465.8684 | 1467.0096 | 1442.2606 | 0 |
| 1741640400 | 1469.5504 | -21.67 | -1.45 | 1494.3491 | 1498.6498 | 1466.2634 | 0 |
| 1741384800 | 1491.2183 | -6.77 | -0.45 | 1486.6768 | 1493.2385 | 1481.6999 | 0 |
| 1741298400 | 1497.9918 | -1.98 | -0.13 | 1506.1993 | 1510.1036 | 1490.2802 | 0 |
| 1741212000 | 1499.9694 | 21.43 | 1.45 | 1499.584 | 1511.7474 | 1497.299 | 0 |
| 1741125600 | 1478.5374 | -36.68 | -2.42 | 1504.1286 | 1504.1286 | 1475.2023 | 0 |
| 1741039200 | 1515.2129 | -4.41 | -0.29 | 1515.4786 | 1525.943 | 1510.5563 | 0 |
| 1740780000 | 1519.6194 | 4.5 | 0.30 | 1503.7266 | 1519.6194 | 1503.7266 | 0 |
| 1740693600 | 1515.1155 | -13.23 | -0.87 | 1508.7026 | 1519.5038 | 1508.0334 | 0 |
| 1740607200 | 1528.3445 | 1.92 | 0.13 | 1526.5963 | 1535.7603 | 1526.5963 | 0 |
| 1740520800 | 1526.422 | 18.92 | 1.25 | 1519.7983 | 1531.8305 | 1518.9366 | 0 |
| 1740434400 | 1507.5047 | 4.79 | 0.32 | 1510.1699 | 1517.1433 | 1501.4915 | 0 |
| 1740175200 | 1502.7139 | 9.26 | 0.62 | 1501.1101 | 1509.2831 | 1497.1789 | 0 |
| 1740088800 | 1493.4547 | -1 | -0.07 | 1499.237 | 1499.7771 | 1490.7565 | 0 |
| 1740002400 | 1494.4596 | -1.13 | -0.08 | 1497.9742 | 1505.013 | 1487.5441 | 0 |
| 1739916000 | 1495.589 | 18.51 | 1.25 | 1482.0507 | 1495.589 | 1478.3193 | 0 |
| 1739570400 | 1477.0836 | -0.04 | -0.00 | 1474.5188 | 1482.7433 | 1473.1661 | 0 |
| 1739484000 | 1477.122 | 7.6 | 0.52 | 1469.7164 | 1477.122 | 1465.1222 | 0 |
| 1739397600 | 1469.5182 | -9.66 | -0.65 | 1479.1226 | 1481.7806 | 1465.7256 | 0 |
| 1739311200 | 1479.1824 | 13.05 | 0.89 | 1466.9446 | 1479.3373 | 1466.9446 | 0 |
| 1739224800 | 1466.1329 | -1.04 | -0.07 | 1467.7809 | 1471.6298 | 1463.732 | 0 |
| 1738965600 | 1467.1727 | -1.71 | -0.12 | 1478.9874 | 1478.9874 | 1466.3231 | 0 |
| 1738879200 | 1468.8825 | 24.19 | 1.67 | 1456.3737 | 1468.8825 | 1454.8563 | 0 |
| 1738792800 | 1444.6881 | 4.91 | 0.34 | 1435.055 | 1444.9499 | 1430.6775 | 0 |
| 1738706400 | 1439.7813 | 4.61 | 0.32 | 1430.0848 | 1443.2593 | 1426.4431 | 0 |
| 1738620000 | 1435.1705 | -24.89 | -1.70 | 1424.1207 | 1436.3702 | 1424.1207 | 0 |
| 1738360800 | 1460.0572 | -2.41 | -0.17 | 1466.1418 | 1469.8759 | 1459.4174 | 0 |
| 1738274400 | 1462.4716 | 12.6 | 0.87 | 1453.2849 | 1462.4716 | 1453.2849 | 0 |
| 1738188000 | 1449.8667 | 5.78 | 0.40 | 1449.2045 | 1457.3032 | 1448.425 | 0 |
| 1738101600 | 1444.0868 | -8.01 | -0.55 | 1442.9988 | 1454.3742 | 1442.6575 | 0 |
| 1738015200 | 1452.0933 | 5.97 | 0.41 | 1444.6394 | 1452.0933 | 1437.5538 | 0 |
| 1737756000 | 1446.1252 | 3.69 | 0.26 | 1449.9912 | 1464.8766 | 1443.1012 | 0 |
| 1737669600 | 1442.438 | 4.56 | 0.32 | 1438.8588 | 1443.5546 | 1435.4172 | 0 |
| 1737583200 | 1437.8793 | -3.47 | -0.24 | 1449.8922 | 1455.3859 | 1437.3047 | 0 |
| 1737496800 | 1441.3542 | 9.18 | 0.64 | 1420.5717 | 1441.3542 | 1419.019 | 0 |
| 1737151200 | 1432.1696 | -3.97 | -0.28 | 1441.8822 | 1441.8822 | 1424.1676 | 0 |
| 1737064800 | 1436.1386 | -7.34 | -0.51 | 1436.1222 | 1441.84 | 1432.1369 | 0 |
| 1736978400 | 1443.4812 | 12.65 | 0.88 | 1433.378 | 1444.1197 | 1431.3644 | 0 |
| 1736892000 | 1430.8334 | -8.71 | -0.61 | 1446.3724 | 1447.6862 | 1430.8334 | 0 |
| 1736805600 | 1439.5477 | -16.18 | -1.11 | 1447.2511 | 1447.2511 | 1436.9767 | 0 |
| 1736546400 | 1455.7304 | -2.78 | -0.19 | 1455.0579 | 1460.9911 | 1452.8809 | 0 |
| 1736373600 | 1458.5153 | -10.44 | -0.71 | 1467.1774 | 1468.656 | 1454.4888 | 0 |
| 1736287200 | 1468.9556 | -6.47 | -0.44 | 1465.179 | 1475.0473 | 1463.0969 | 0 |
| 1736200800 | 1475.4255 | -6.68 | -0.45 | 1474.7991 | 1477.8962 | 1465.7052 | 0 |
| 1735941600 | 1482.1061 | -0.29 | -0.02 | 1475.5049 | 1482.1061 | 1470.3668 | 0 |
| 1735855200 | 1482.3982 | 26.81 | 1.84 | 1473.2139 | 1483.8943 | 1467.4308 | 0 |
| 1735682400 | 1455.5881 | 0 | 0.00 | 1455.5881 | 1455.5881 | 1455.5881 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
