Hot Features
프리미엄
OMX Copenhagen Large Cap GI (OMXCLCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1727211600 | 824.02946 | 0.41 | 0.05 | 827.82178 | 830.65763 | 819.02954 | 0 |
| 1727125200 | 823.6158 | -9.69 | -1.16 | 835.67927 | 837.30741 | 818.66354 | 0 |
| 1726866000 | 833.3021 | -28.83 | -3.34 | 865.33551 | 865.60576 | 831.08079 | 0 |
| 1726779600 | 862.12768 | 9.24 | 1.08 | 864.45744 | 867.3248 | 860.85547 | 0 |
| 1726693200 | 852.88987 | -13.08 | -1.51 | 854.63667 | 857.99188 | 852.81525 | 0 |
| 1726606800 | 865.96892 | -7.95 | -0.91 | 873.9513 | 874.27444 | 860.2129 | 0 |
| 1726520400 | 873.91461 | -0.48 | -0.06 | 877.05682 | 881.97241 | 873.91461 | 0 |
| 1726261200 | 874.39795 | 8.09 | 0.93 | 878.61295 | 881.84222 | 871.0877 | 0 |
| 1726174800 | 866.3119 | 18.85 | 2.22 | 869.08297 | 869.41511 | 864.35441 | 0 |
| 1726088400 | 847.46472 | 11.78 | 1.41 | 839.89408 | 856.13046 | 839.89408 | 0 |
| 1726002000 | 835.68847 | -7.78 | -0.92 | 839.05581 | 842.8857 | 834.78558 | 0 |
| 1725915600 | 843.47214 | 3.41 | 0.41 | 842.88533 | 850.63916 | 841.93908 | 0 |
| 1725656400 | 840.06044 | -3.03 | -0.36 | 835.01518 | 853.96384 | 834.70081 | 0 |
| 1725570000 | 843.0912 | -12.28 | -1.44 | 858.19505 | 860.64135 | 841.12345 | 0 |
| 1725483600 | 855.36725 | -12.17 | -1.40 | 851.575 | 857.78679 | 849.71673 | 0 |
| 1725397200 | 867.53842 | -5.56 | -0.64 | 873.73542 | 879.21728 | 867.06745 | 0 |
| 1725051600 | 873.09556 | 7.14 | 0.83 | 865.0898 | 874.95171 | 865.0898 | 0 |
| 1724965200 | 865.95089 | 13.46 | 1.58 | 855.91443 | 865.95089 | 855.91443 | 0 |
| 1724878800 | 852.48687 | -1.84 | -0.21 | 853.57508 | 855.15538 | 850.1767 | 0 |
| 1724792400 | 854.32235 | 2.32 | 0.27 | 855.63292 | 855.79726 | 839.70673 | 0 |
| 1724706000 | 852.0044 | -5.91 | -0.69 | 858.54275 | 858.99359 | 849.54886 | 0 |
| 1724446800 | 857.91316 | -2.72 | -0.32 | 858.47577 | 862.30002 | 854.48631 | 0 |
| 1724360400 | 860.63688 | 12.19 | 1.44 | 854.6611 | 865.71933 | 854.11267 | 0 |
| 1724274000 | 848.44884 | -4.35 | -0.51 | 855.33929 | 857.1633 | 846.64577 | 0 |
| 1724187600 | 852.80208 | -8.45 | -0.98 | 862.0301 | 863.40078 | 852.25705 | 0 |
| 1724101200 | 861.24897 | 1.22 | 0.14 | 859.50652 | 862.84328 | 856.62323 | 0 |
| 1723842000 | 860.03173 | -6.18 | -0.71 | 864.27474 | 864.86045 | 857.64592 | 0 |
| 1723755600 | 866.21202 | 13.45 | 1.58 | 855.63258 | 867.25341 | 853.4445 | 0 |
| 1723669200 | 852.76524 | -0.12 | -0.01 | 854.73672 | 854.94876 | 845.42773 | 0 |
| 1723582800 | 852.88843 | 14.38 | 1.72 | 835.44264 | 852.88843 | 833.32255 | 0 |
| 1723496400 | 838.50354 | -13.99 | -1.64 | 848.12992 | 848.53334 | 837.61463 | 0 |
| 1723237200 | 852.49151 | 29.2 | 3.55 | 831.61163 | 852.49151 | 831.47952 | 0 |
| 1723150800 | 823.2887 | 17.62 | 2.19 | 806.41596 | 824.91417 | 802.11415 | 0 |
| 1723064400 | 805.66833 | -25.38 | -3.05 | 808.29234 | 829.90423 | 805.14356 | 0 |
| 1722978000 | 831.04789 | 24.09 | 2.98 | 828.79719 | 832.03603 | 817.55435 | 0 |
| 1722891600 | 806.96186 | -24.39 | -2.93 | 795.64779 | 820.68897 | 795.54348 | 0 |
| 1722632400 | 831.35521 | -30.89 | -3.58 | 846.76971 | 853.1196 | 831.188 | 0 |
| 1722546000 | 862.24667 | -1.55 | -0.18 | 864.66886 | 871.87362 | 856.88826 | 0 |
| 1722459600 | 863.79428 | 10.63 | 1.25 | 858.84874 | 866.11184 | 857.11819 | 0 |
| 1722373200 | 853.16331 | 10.21 | 1.21 | 848.88939 | 861.40011 | 848.50406 | 0 |
| 1722286800 | 842.94912 | 7.15 | 0.86 | 835.47978 | 848.53865 | 834.53689 | 0 |
| 1722027600 | 835.79453 | -3.08 | -0.37 | 841.48399 | 843.30577 | 830.60926 | 0 |
| 1721941200 | 838.87853 | -11.93 | -1.40 | 842.57081 | 845.3336 | 832.7327 | 0 |
| 1721854800 | 850.80762 | -7.4 | -0.86 | 853.39934 | 857.24074 | 850.80762 | 0 |
| 1721768400 | 858.21196 | 7.93 | 0.93 | 854.8763 | 859.9622 | 853.12402 | 0 |
| 1721682000 | 850.28266 | 5.38 | 0.64 | 852.14108 | 853.62221 | 848.00273 | 0 |
| 1721422800 | 844.90572 | 11.27 | 1.35 | 840.34004 | 849.79257 | 838.58852 | 0 |
| 1721336400 | 833.6331 | -13.49 | -1.59 | 849.07602 | 854.73099 | 833.6331 | 0 |
| 1721250000 | 847.12176 | -32.31 | -3.67 | 854.70162 | 862.32248 | 847.10343 | 0 |
| 1721163600 | 879.43406 | -2.52 | -0.29 | 876.05236 | 883.34566 | 876.05236 | 0 |
| 1721077200 | 881.95414 | -10.26 | -1.15 | 891.94461 | 893.38234 | 880.70907 | 0 |
| 1720818000 | 892.21101 | 7.09 | 0.80 | 886.33826 | 892.21101 | 884.58484 | 0 |
| 1720731600 | 885.11685 | -2.66 | -0.30 | 886.77243 | 889.66443 | 884.80112 | 0 |
| 1720645200 | 887.77601 | 9.42 | 1.07 | 881.22684 | 887.77601 | 878.5708 | 0 |
| 1720558800 | 878.35596 | -11.78 | -1.32 | 885.7697 | 889.2079 | 877.47924 | 0 |
| 1720472400 | 890.13582 | 3.5 | 0.39 | 886.93718 | 892.58153 | 885.45638 | 0 |
| 1720213200 | 886.63996 | 4.41 | 0.50 | 887.10191 | 892.36556 | 883.61751 | 0 |
| 1720040400 | 882.23089 | -9.72 | -1.09 | 890.524 | 890.524 | 882.23089 | 0 |
| 1719954000 | 891.94887 | -7.88 | -0.88 | 900.54125 | 903.07311 | 878.63024 | 0 |
| 1719867600 | 899.82945 | 4.16 | 0.46 | 896.86675 | 900.02195 | 890.97948 | 0 |
| 1719608400 | 895.66499 | -0.7 | -0.08 | 904.79027 | 904.79027 | 895.02921 | 0 |
| 1719522000 | 896.36458 | -6.58 | -0.73 | 897.26147 | 901.00996 | 894.56415 | 0 |
| 1719435600 | 902.94367 | -10.99 | -1.20 | 917.9979 | 917.9979 | 901.29164 | 0 |
| 1719349200 | 913.92988 | 19.66 | 2.20 | 895.91714 | 913.92988 | 894.28532 | 0 |
