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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733522400 | 184.32521 | -0.51 | -0.27 | 184.63602 | 185.06819 | 184.05594 | 0 |
| 1733436000 | 184.83242 | -0.22 | -0.12 | 185.12353 | 185.66826 | 184.43861 | 0 |
| 1733349600 | 185.04773 | 0.42 | 0.23 | 184.67164 | 186.09792 | 184.3061 | 0 |
| 1733263200 | 184.62679 | 0.21 | 0.11 | 184.95448 | 185.40158 | 184.39046 | 0 |
| 1733176800 | 184.4156 | 0.15 | 0.08 | 183.12008 | 184.80019 | 183.06993 | 0 |
| 1732917600 | 184.26328 | 3.69 | 2.04 | 183.55747 | 184.52287 | 182.97302 | 0 |
| 1732744800 | 180.57242 | -0.29 | -0.16 | 180.86653 | 180.99716 | 180.10987 | 0 |
| 1732658400 | 180.85772 | -0.45 | -0.25 | 180.37345 | 180.85772 | 179.72843 | 0 |
| 1732572000 | 181.31267 | -0.72 | -0.40 | 181.61368 | 181.67549 | 180.47787 | 0 |
| 1732312800 | 182.03698 | -0.17 | -0.09 | 182.23022 | 182.44488 | 181.47939 | 0 |
| 1732226400 | 182.20881 | -0.65 | -0.36 | 183.417 | 183.417 | 181.5817 | 0 |
| 1732140000 | 182.86298 | 0.57 | 0.31 | 182.62085 | 183.20427 | 181.86332 | 0 |
| 1732053600 | 182.29005 | 0.54 | 0.30 | 183.22052 | 183.4752 | 181.40581 | 0 |
| 1731967200 | 181.74855 | -1.39 | -0.76 | 182.55538 | 182.87752 | 181.25337 | 0 |
| 1731708000 | 183.14142 | -0.46 | -0.25 | 182.70466 | 183.24976 | 182.22709 | 0 |
| 1731621600 | 183.60454 | -0.41 | -0.22 | 184.54311 | 184.64924 | 183.02336 | 0 |
| 1731535200 | 184.01584 | -1.79 | -0.96 | 185.32693 | 186.3675 | 183.71688 | 0 |
| 1731448800 | 185.80595 | -0.7 | -0.37 | 185.94803 | 186.12247 | 184.76297 | 0 |
| 1731362400 | 186.50284 | 1.75 | 0.95 | 185.23097 | 186.70894 | 185.14087 | 0 |
| 1731103200 | 184.75138 | 1.58 | 0.86 | 183.61455 | 184.75138 | 183.51867 | 0 |
| 1731016800 | 183.17425 | -0.9 | -0.49 | 183.86586 | 183.99126 | 181.92622 | 0 |
| 1730930400 | 184.07177 | -0.93 | -0.50 | 184.82303 | 185.48765 | 183.80172 | 0 |
| 1730844000 | 184.99792 | -0.9 | -0.49 | 185.7372 | 185.7372 | 184.4422 | 0 |
| 1730757600 | 185.90226 | -0.85 | -0.46 | 186.84636 | 186.87188 | 185.45969 | 0 |
| 1730494800 | 186.75431 | 0.72 | 0.38 | 185.91739 | 187.01309 | 185.48279 | 0 |
| 1730408400 | 186.03931 | -0.08 | -0.04 | 186.22326 | 187.23069 | 185.37849 | 0 |
| 1730322000 | 186.11825 | -1.84 | -0.98 | 187.67134 | 187.83202 | 185.85897 | 0 |
| 1730235600 | 187.96301 | -0.96 | -0.51 | 189.11174 | 189.34018 | 187.37862 | 0 |
| 1730149200 | 188.92725 | -0.35 | -0.19 | 189.25333 | 189.45205 | 187.67886 | 0 |
| 1729890000 | 189.28077 | -1.19 | -0.63 | 190.20921 | 190.37635 | 188.75755 | 0 |
| 1729803600 | 190.47185 | -0.44 | -0.23 | 191.19327 | 191.57881 | 189.85434 | 0 |
| 1729717200 | 190.91506 | 0.5 | 0.26 | 189.91802 | 190.91506 | 189.51988 | 0 |
| 1729630800 | 190.41354 | -0.68 | -0.36 | 190.76191 | 191.006 | 189.41278 | 0 |
| 1729544400 | 191.09252 | -0.44 | -0.23 | 191.75815 | 192.21838 | 190.71398 | 0 |
| 1729285200 | 191.52821 | 0.48 | 0.25 | 190.69622 | 191.57325 | 190.6103 | 0 |
| 1729198800 | 191.05161 | 1.65 | 0.87 | 190.13223 | 191.15187 | 189.71996 | 0 |
| 1729112400 | 189.40077 | -0.72 | -0.38 | 190.13611 | 190.13611 | 188.9965 | 0 |
| 1729026000 | 190.1244 | -0.41 | -0.21 | 191.51839 | 191.51839 | 189.91078 | 0 |
| 1728939600 | 190.53242 | -0.68 | -0.36 | 191.27305 | 192.09165 | 189.52717 | 0 |
| 1728680400 | 191.21572 | 0.57 | 0.30 | 190.73678 | 191.68919 | 190.70824 | 0 |
| 1728594000 | 190.65043 | -0.07 | -0.03 | 190.96492 | 191.37092 | 190.3647 | 0 |
| 1728507600 | 190.71611 | -1.64 | -0.85 | 190.89316 | 191.42451 | 190.09367 | 0 |
| 1728421200 | 192.35257 | -0.38 | -0.20 | 192.73569 | 193.72891 | 191.99424 | 0 |
| 1728334800 | 192.73043 | 1.64 | 0.86 | 191.05295 | 193.65104 | 191.05295 | 0 |
| 1728075600 | 191.09315 | -0.88 | -0.46 | 191.66381 | 192.35964 | 190.55228 | 0 |
| 1727989200 | 191.96836 | -0.73 | -0.38 | 192.39188 | 192.39471 | 191.39755 | 0 |
| 1727902800 | 192.70318 | -0.84 | -0.43 | 194.06279 | 194.08435 | 191.78434 | 0 |
| 1727816400 | 193.54056 | -1.87 | -0.96 | 195.39434 | 195.86148 | 192.9701 | 0 |
| 1727730000 | 195.40674 | -0.28 | -0.14 | 195.45201 | 195.81019 | 194.07688 | 0 |
