Hot Features
프리미엄
OMX Copenhagen GI (OMXCGI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 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 | 3200.2782 | 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 | 3157.6436 | 3234.6808 | 3143.4361 | 0 |
| 1730930400 | 3212.489 | -26.57 | -0.82 | 3340.8385 | 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 | 3296.9005 | 3299.3181 | 3257.8799 | 0 |
| 1730494800 | 3302.5164 | 43.46 | 1.33 | 3269.3386 | 3315.2689 | 3266.4412 | 0 |
| 1730408400 | 3259.0547 | -18.66 | -0.57 | 3266.8278 | 3285.2791 | 3234.1737 | 0 |
| 1730322000 | 3277.7196 | -18.77 | -0.57 | 3282.838 | 3303.2412 | 3187.3588 | 0 |
| 1730235600 | 3296.4865 | -17.86 | -0.54 | 3319.1293 | 3328.3744 | 3296.4865 | 0 |
| 1730149200 | 3314.342 | -25.35 | -0.76 | 3341.4522 | 3341.4522 | 3307.0704 | 0 |
| 1729890000 | 3339.6948 | -12.34 | -0.37 | 3341.6219 | 3352.1965 | 3333.8643 | 0 |
| 1729803600 | 3352.0345 | -18.84 | -0.56 | 3384.8184 | 3384.8184 | 3352.0345 | 0 |
| 1729717200 | 3370.8747 | -10.69 | -0.32 | 3387.3736 | 3393.4906 | 3370.8747 | 0 |
| 1729630800 | 3381.5627 | -21.54 | -0.63 | 3391.7745 | 3394.0471 | 3353.8772 | 0 |
| 1729544400 | 3403.1062 | -0.9 | -0.03 | 3413.3688 | 3423.4036 | 3395.0364 | 0 |
| 1729285200 | 3404.0108 | -19.73 | -0.58 | 3416.0383 | 3428.4474 | 3396.5523 | 0 |
| 1729198800 | 3423.7358 | 38.18 | 1.13 | 3396.9676 | 3432.002 | 3387.687 | 0 |
| 1729112400 | 3385.552 | -4.43 | -0.13 | 3392.8787 | 3395.1862 | 3369.9893 | 0 |
| 1729026000 | 3389.9841 | -42.87 | -1.25 | 3456.9023 | 3458.0867 | 3389.9841 | 0 |
| 1728939600 | 3432.8583 | 2.98 | 0.09 | 3408.3411 | 3439.5647 | 3407.6209 | 0 |
| 1728680400 | 3429.8775 | 44 | 1.30 | 3382.8406 | 3434.1625 | 3382.8061 | 0 |
| 1728594000 | 3385.874 | 6.95 | 0.21 | 3410.5645 | 3410.7226 | 3380.1807 | 0 |
| 1728507600 | 3378.9275 | -1.97 | -0.06 | 3384.42 | 3386.3052 | 3360.1136 | 0 |
| 1728421200 | 3380.8998 | -7.04 | -0.21 | 3359.0635 | 3393.0173 | 3359.0635 | 0 |
| 1728334800 | 3387.9438 | 69.61 | 2.10 | 3314.0644 | 3390.6854 | 3312.2435 | 0 |
| 1728075600 | 3318.3341 | -7.53 | -0.23 | 3344.9379 | 3346.2636 | 3279.7471 | 0 |
| 1727989200 | 3325.8661 | -17.83 | -0.53 | 3341.851 | 3353.8757 | 3322.0176 | 0 |
| 1727902800 | 3343.7001 | -28.56 | -0.85 | 3378.9962 | 3381.7662 | 3330.0686 | 0 |
| 1727816400 | 3372.2619 | 0.85 | 0.03 | 3389.3891 | 3396.2351 | 3360.7947 | 0 |
| 1727730000 | 3371.41 | -26.29 | -0.77 | 3401.3409 | 3402.4495 | 3359.2331 | 0 |
| 1727470800 | 3397.6965 | -77.59 | -2.23 | 3432.4464 | 3434.4179 | 3393.9831 | 0 |
| 1727384400 | 3475.2865 | -25.27 | -0.72 | 3538.5412 | 3546.8916 | 3475.2004 | 0 |
| 1727298000 | 3500.5518 | 26.02 | 0.75 | 3499.7036 | 3529.3262 | 3493.1171 | 0 |
| 1727211600 | 3474.5309 | 1.28 | 0.04 | 3491.4406 | 3502.6064 | 3454.5688 | 0 |
| 1727125200 | 3473.252 | -39.9 | -1.14 | 3522.7755 | 3529.6731 | 3453.1185 | 0 |
| 1726866000 | 3513.1557 | -119.06 | -3.28 | 3645.619 | 3646.7215 | 3504.0576 | 0 |
| 1726779600 | 3632.2176 | 39.34 | 1.09 | 3641.3306 | 3653.4005 | 3626.4849 | 0 |
| 1726693200 | 3592.876 | -54.01 | -1.48 | 3600.4551 | 3613.8005 | 3592.876 | 0 |
| 1726606800 | 3646.8883 | -32.18 | -0.87 | 3677.4483 | 3680.7667 | 3623.5455 | 0 |
| 1726520400 | 3679.0644 | -1.69 | -0.05 | 3691.8536 | 3712.2143 | 3679.0644 | 0 |
| 1726261200 | 3680.7499 | 34.6 | 0.95 | 3697.1255 | 3710.6181 | 3666.7379 | 0 |
| 1726174800 | 3646.1497 | 77.79 | 2.18 | 3658.0228 | 3659.3239 | 3638.0376 | 0 |
| 1726088400 | 3568.3631 | 48.48 | 1.38 | 3537.545 | 3604.4544 | 3537.545 | 0 |
| 1726002000 | 3519.8815 | -32.43 | -0.91 | 3534.3645 | 3550.3028 | 3516.2737 | 0 |
| 1725915600 | 3552.316 | 14.3 | 0.40 | 3549.775 | 3581.9149 | 3545.8921 | 0 |
| 1725656400 | 3538.0183 | -12.89 | -0.36 | 3517.3081 | 3595.6907 | 3516.0203 | 0 |
| 1725570000 | 3550.9041 | -51.18 | -1.42 | 3613.8209 | 3623.7769 | 3542.7206 | 0 |
| 1725483600 | 3602.0865 | -50.42 | -1.38 | 3586.3594 | 3612.1453 | 3578.7449 | 0 |
| 1725397200 | 3652.5096 | -23.78 | -0.65 | 3679.0643 | 3701.7089 | 3650.8652 | 0 |
| 1725051600 | 3676.2938 | 29.92 | 0.82 | 3642.9275 | 3684.111 | 3642.9275 | 0 |
| 1724965200 | 3646.369 | 55.68 | 1.55 | 3604.9748 | 3646.369 | 3604.9748 | 0 |
| 1724878800 | 3590.694 | -7.51 | -0.21 | 3595.3642 | 3601.9204 | 3581.2239 | 0 |
| 1724792400 | 3598.2054 | 9.17 | 0.26 | 3603.818 | 3604.4938 | 3538.096 | 0 |
| 1724706000 | 3589.0308 | -24.45 | -0.68 | 3616.1304 | 3617.9236 | 3579.0988 | 0 |
