Hot Features
프리미엄
OMX Copenhagen Small Cap GI (OMXCSCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 199.4934 | 0.27 | 0.14 | 199.4478 | 201.33255 | 197.21065 | 0 |
| 1741298400 | 199.21927 | 0.38 | 0.19 | 199.05246 | 199.3779 | 198.32381 | 0 |
| 1741212000 | 198.84331 | 1.48 | 0.75 | 198.08063 | 199.6296 | 197.66516 | 0 |
| 1741125600 | 197.35843 | -3.42 | -1.70 | 200.05115 | 200.32769 | 196.92437 | 0 |
| 1741039200 | 200.77987 | -0.06 | -0.03 | 201.40522 | 201.62661 | 200.27044 | 0 |
| 1740780000 | 200.84203 | -0.51 | -0.25 | 200.42049 | 201.35347 | 200.10282 | 0 |
| 1740693600 | 201.34754 | -0.9 | -0.44 | 201.84637 | 202.35629 | 200.89992 | 0 |
| 1740607200 | 202.24701 | 2.51 | 1.26 | 200.36768 | 202.24701 | 199.8835 | 0 |
| 1740520800 | 199.73781 | 1.42 | 0.71 | 198.08243 | 199.82626 | 197.75606 | 0 |
| 1740434400 | 198.3215 | -0.83 | -0.42 | 198.74572 | 199.14869 | 197.32884 | 0 |
| 1740175200 | 199.15414 | 1.53 | 0.78 | 197.82414 | 199.15414 | 197.68751 | 0 |
| 1740088800 | 197.62148 | 0.24 | 0.12 | 197.02707 | 198.01003 | 196.77649 | 0 |
| 1740002400 | 197.38253 | 0.02 | 0.01 | 197.22676 | 197.38253 | 196.24231 | 0 |
| 1739916000 | 197.36748 | -0.89 | -0.45 | 197.56268 | 197.83015 | 195.89522 | 0 |
| 1739570400 | 198.25316 | 0.7 | 0.35 | 198.15808 | 198.39945 | 196.91535 | 0 |
| 1739484000 | 197.55386 | -0.02 | -0.01 | 197.59833 | 197.89593 | 196.87832 | 0 |
| 1739397600 | 197.57303 | 0.27 | 0.14 | 197.41231 | 198.27472 | 196.68819 | 0 |
| 1739311200 | 197.29917 | 1.6 | 0.82 | 197.50451 | 198.13906 | 196.81574 | 0 |
| 1739224800 | 195.70094 | -0.02 | -0.01 | 195.95184 | 196.22611 | 195.07707 | 0 |
| 1738965600 | 195.72264 | 1.48 | 0.76 | 195.37593 | 196.1157 | 194.37971 | 0 |
| 1738879200 | 194.23819 | 1.62 | 0.84 | 193.5125 | 194.23819 | 193.24656 | 0 |
| 1738792800 | 192.62173 | -2.66 | -1.36 | 193.68939 | 194.62439 | 192.62173 | 0 |
| 1738706400 | 195.27743 | 1.72 | 0.89 | 193.83996 | 195.30521 | 193.01506 | 0 |
| 1738620000 | 193.55845 | -3.57 | -1.81 | 195.41585 | 195.46517 | 193.52431 | 0 |
| 1738360800 | 197.13058 | 2.39 | 1.23 | 195.87768 | 197.13058 | 195.42365 | 0 |
| 1738274400 | 194.73594 | 0.65 | 0.34 | 194.23839 | 194.73594 | 193.38542 | 0 |
| 1738188000 | 194.08157 | 0.4 | 0.20 | 194.22581 | 194.22937 | 193.5841 | 0 |
| 1738101600 | 193.68545 | 1.29 | 0.67 | 192.60552 | 193.85703 | 192.13809 | 0 |
| 1738015200 | 192.39865 | 1.95 | 1.02 | 191.29176 | 193.00752 | 191.06179 | 0 |
| 1737756000 | 190.44727 | -0 | -0.00 | 190.96946 | 191.15833 | 190.17956 | 0 |
| 1737669600 | 190.45096 | -0.24 | -0.13 | 190.42826 | 190.99279 | 189.60538 | 0 |
| 1737583200 | 190.69226 | 0.51 | 0.27 | 190.67258 | 191.50005 | 190.04554 | 0 |
| 1737496800 | 190.17916 | -0.69 | -0.36 | 190.15855 | 190.55914 | 189.57534 | 0 |
| 1737151200 | 190.86926 | 1.51 | 0.80 | 189.50446 | 190.88456 | 189.36992 | 0 |
| 1737064800 | 189.35971 | -1.67 | -0.87 | 191.58229 | 191.62917 | 189.3345 | 0 |
| 1736978400 | 191.02944 | 0.14 | 0.07 | 190.92416 | 191.38469 | 189.86042 | 0 |
| 1736892000 | 190.89301 | 0.93 | 0.49 | 191.26957 | 191.35855 | 190.10435 | 0 |
| 1736805600 | 189.96361 | -0.41 | -0.21 | 190.09348 | 191.05671 | 189.66968 | 0 |
| 1736546400 | 190.37067 | 0.41 | 0.22 | 190.20828 | 190.95241 | 189.71059 | 0 |
| 1736373600 | 189.95717 | -1.43 | -0.74 | 191.40284 | 191.45151 | 189.43689 | 0 |
| 1736287200 | 191.38264 | -2.55 | -1.32 | 193.92495 | 194.03836 | 191.00628 | 0 |
| 1736200800 | 193.93354 | -0.67 | -0.34 | 192.49227 | 193.93354 | 191.54338 | 0 |
| 1735941600 | 194.6037 | 1.12 | 0.58 | 194.53745 | 194.91974 | 193.77168 | 0 |
| 1735855200 | 193.48331 | 4.62 | 2.45 | 189.60485 | 193.48331 | 189.3613 | 0 |
| 1735682400 | 188.86441 | 0 | 0.00 | 188.86441 | 188.86441 | 188.86441 | 0 |
| 1735596000 | 188.86441 | 0.6 | 0.32 | 188.15209 | 188.86441 | 186.99948 | 0 |
| 1735336800 | 188.26078 | 0.51 | 0.27 | 187.47081 | 188.26078 | 187.14525 | 0 |
| 1735250400 | 187.74931 | 0 | 0.00 | 187.74931 | 187.74931 | 187.74931 | 0 |
| 1735077600 | 187.74931 | 0 | 0.00 | 187.74931 | 187.74931 | 187.74931 | 0 |
| 1734991200 | 187.74931 | 2.68 | 1.45 | 185.28446 | 187.92096 | 185.28446 | 0 |
| 1734732000 | 185.07411 | -1.79 | -0.96 | 186.92293 | 187.07934 | 184.07013 | 0 |
| 1734645600 | 186.86829 | -0.77 | -0.41 | 187.70976 | 187.78032 | 186.22425 | 0 |
| 1734559200 | 187.6369 | -0.33 | -0.18 | 187.68999 | 189.09358 | 187.20882 | 0 |
| 1734472800 | 187.96992 | -1.02 | -0.54 | 188.42912 | 189.43146 | 187.29999 | 0 |
| 1734386400 | 188.98599 | -1.44 | -0.75 | 189.85742 | 189.85742 | 187.65628 | 0 |
| 1734127200 | 190.42115 | 2.18 | 1.16 | 188.1736 | 190.56388 | 188.14123 | 0 |
| 1734040800 | 188.2372 | 0.88 | 0.47 | 187.39327 | 188.81217 | 187.30458 | 0 |
| 1733954400 | 187.35742 | 1.29 | 0.69 | 187.14029 | 187.68996 | 186.71685 | 0 |
| 1733868000 | 186.06465 | 1.72 | 0.93 | 185.19816 | 186.26135 | 185.1785 | 0 |
| 1733781600 | 184.34451 | 0.02 | 0.01 | 184.31813 | 184.82936 | 183.54426 | 0 |
