Hot Features
프리미엄
OMX Copenhagen GI (OMXCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 2896.6008 | 2.87 | 0.10 | 2913.2745 | 2921.4002 | 2896.6008 | 0 |
| 1738274400 | 2893.7343 | 4.83 | 0.17 | 2888.0593 | 2899.867 | 2883.2333 | 0 |
| 1738188000 | 2888.9011 | -0.09 | -0.00 | 2903.68 | 2920.7516 | 2888.9011 | 0 |
| 1738101600 | 2888.9919 | -29.31 | -1.00 | 2894.3492 | 2917.6318 | 2886.1486 | 0 |
| 1738015200 | 2918.3066 | 6.36 | 0.22 | 2906.873 | 2918.3066 | 2871.286 | 0 |
| 1737756000 | 2911.9476 | 84.37 | 2.98 | 2838.0907 | 3012.7082 | 2831.27 | 0 |
| 1737669600 | 2827.576 | -0.48 | -0.02 | 2817.0698 | 2836.98 | 2806.0481 | 0 |
| 1737583200 | 2828.0593 | 11.15 | 0.40 | 2848.983 | 2864.9007 | 2824.6828 | 0 |
| 1737496800 | 2816.9113 | 5.99 | 0.21 | 2764.7862 | 2821.6415 | 2758.3858 | 0 |
| 1737151200 | 2810.9168 | -55.6 | -1.94 | 2869.4386 | 2871.1133 | 2795.2636 | 0 |
| 1737064800 | 2866.5179 | -15.95 | -0.55 | 2858.6981 | 2876.669 | 2850.9847 | 0 |
| 1736978400 | 2882.4685 | 40.4 | 1.42 | 2843.6568 | 2882.4685 | 2841.1812 | 0 |
| 1736892000 | 2842.0693 | -51.78 | -1.79 | 2905.4346 | 2913.9142 | 2838.1397 | 0 |
| 1736805600 | 2893.8536 | -53.7 | -1.82 | 2916.2029 | 2917.6623 | 2891.9164 | 0 |
| 1736546400 | 2947.5563 | 19.48 | 0.67 | 2949.9876 | 2967.1547 | 2942.7378 | 0 |
| 1736373600 | 2928.0721 | 19.59 | 0.67 | 2922.8755 | 2958.4603 | 2917.1288 | 0 |
| 1736287200 | 2908.4849 | -36.72 | -1.25 | 2908.57 | 2926.4175 | 2901.906 | 0 |
| 1736200800 | 2945.2098 | -45.32 | -1.52 | 2958.5279 | 2966.2133 | 2934.0792 | 0 |
| 1735941600 | 2990.5252 | -2.44 | -0.08 | 2966.1702 | 2990.5252 | 2956.9811 | 0 |
| 1735855200 | 2992.9623 | 58.41 | 1.99 | 2976.0623 | 2996.2465 | 2965.1808 | 0 |
| 1735682400 | 2934.5537 | 0 | 0.00 | 2934.5537 | 2934.5537 | 2934.5537 | 0 |
| 1735596000 | 2934.5537 | -40.35 | -1.36 | 2943.8308 | 2947.5218 | 2916.8173 | 0 |
| 1735336800 | 2974.9086 | 50.22 | 1.72 | 2974.4735 | 2994.6604 | 2953.4496 | 0 |
| 1735250400 | 2924.6881 | 0 | 0.00 | 2924.6881 | 2924.6881 | 2924.6881 | 0 |
| 1735077600 | 2924.6881 | 0 | 0.00 | 2924.6881 | 2924.6881 | 2924.6881 | 0 |
| 1734991200 | 2924.6881 | 87.41 | 3.08 | 2935.7212 | 2977.5351 | 2924.6774 | 0 |
| 1734732000 | 2837.2815 | -335.35 | -10.57 | 3153.0063 | 3157.8975 | 2694.0301 | 0 |
| 1734645600 | 3172.63 | -82.76 | -2.54 | 3220.8186 | 3230.0938 | 3162.0377 | 0 |
| 1734559200 | 3255.3912 | 10.42 | 0.32 | 3227.0976 | 3266.8955 | 3227.0976 | 0 |
| 1734472800 | 3244.9696 | -39.16 | -1.19 | 3234.777 | 3252.7621 | 3214.3113 | 0 |
| 1734386400 | 3284.1326 | 47.11 | 1.46 | 3266.6149 | 3286.9391 | 3247.7293 | 0 |
| 1734127200 | 3237.0218 | -68.59 | -2.08 | 3266.8836 | 3275.1774 | 3229.1586 | 0 |
| 1734040800 | 3305.614 | -19.82 | -0.60 | 3310.0011 | 3319.5337 | 3282.1573 | 0 |
| 1733954400 | 3325.4355 | 12.12 | 0.37 | 3291.1912 | 3325.4355 | 3288.0844 | 0 |
| 1733868000 | 3313.3126 | 5.04 | 0.15 | 3341.7869 | 3348.7575 | 3313.3126 | 0 |
| 1733781600 | 3308.2713 | -5.43 | -0.16 | 3319.2874 | 3335.369 | 3300.0835 | 0 |
| 1733522400 | 3313.7011 | 27.68 | 0.84 | 3291.8736 | 3313.7011 | 3284.5049 | 0 |
| 1733436000 | 3286.0246 | -15.56 | -0.47 | 3289.2884 | 3292.8877 | 3262.0653 | 0 |
| 1733349600 | 3301.5877 | -16.13 | -0.49 | 3298.5107 | 3316.9582 | 3280.9934 | 0 |
| 1733263200 | 3317.7157 | 10.8 | 0.33 | 3318.5521 | 3345.3134 | 3315.9915 | 0 |
| 1733176800 | 3306.9179 | 65.27 | 2.01 | 3256.6045 | 3306.9179 | 3256.6045 | 0 |
| 1732917600 | 3241.6487 | 46.08 | 1.44 | 3216.8051 | 3241.6487 | 3202.5479 | 0 |
| 1732744800 | 3195.5659 | -27.2 | -0.84 | 3203.6097 | 3211.4376 | 3189.4795 | 0 |
| 1732658400 | 3222.7634 | 8.88 | 0.28 | 3202.1885 | 3274.4595 | 3199.2835 | 0 |
| 1732572000 | 3213.8798 | -12.24 | -0.38 | 3238.1064 | 3238.1064 | 3204.9373 | 0 |
| 1732312800 | 3226.1167 | 82.07 | 2.61 | 3158.6651 | 3226.1167 | 3154.9224 | 0 |
| 1732226400 | 3144.0431 | -46.22 | -1.45 | 3173.2169 | 3175.3244 | 3135.4854 | 0 |
| 1732140000 | 3190.2675 | 43 | 1.37 | 3174.6994 | 3192.0183 | 3165.1983 | 0 |
| 1732053600 | 3147.2668 | 33.85 | 1.09 | 3112.919 | 3148.4174 | 3080.9141 | 0 |
| 1731967200 | 3113.4192 | -17.3 | -0.55 | 3128.4703 | 3135.1439 | 3100.0873 | 0 |
| 1731708000 | 3130.7159 | -95.56 | -2.96 | 3180.5622 | 3191.8278 | 3130.7159 | 0 |
| 1731621600 | 3226.2729 | 11.85 | 0.37 | 3222.8525 | 3236.2359 | 3206.4712 | 0 |
| 1731535200 | 3214.4182 | 4.5 | 0.14 | 3200.9837 | 3218.4413 | 3187.8993 | 0 |
| 1731448800 | 3209.9188 | -86.58 | -2.63 | 3237.2909 | 3245.5866 | 3197.9699 | 0 |
| 1731362400 | 3296.4964 | 74.98 | 2.33 | 3256.5294 | 3297.3402 | 3256.5294 | 0 |
| 1731103200 | 3221.5148 | 36.12 | 1.13 | 3234.0801 | 3255.9479 | 3205.9344 | 0 |
| 1731016800 | 3185.3901 | -27.1 | -0.84 | 3157.7694 | 3234.6808 | 3143.4361 | 0 |
| 1730930400 | 3212.489 | -26.57 | -0.82 | 3341.045 | 3368.6341 | 3192.0521 | 0 |
| 1730844000 | 3239.058 | -33.84 | -1.03 | 3226.1166 | 3249.8411 | 3214.5781 | 0 |
| 1730757600 | 3272.8947 | -29.62 | -0.90 | 3297.1505 | 3299.3181 | 3257.8799 | 0 |
| 1730494800 | 3302.5164 | 43.46 | 1.33 | 3269.3386 | 3315.2689 | 3266.4412 | 0 |
