Hot Features
프리미엄
OMX Copenhagen Ex OMXC20 Index GI (OMXCXC20GI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 16095.589 | -61.75 | -0.38 | 16199.844 | 16201.679 | 16069.993 | 0 |
| 1737064800 | 16157.334 | -44.09 | -0.27 | 16200.83 | 16238.976 | 16142.462 | 0 |
| 1736978400 | 16201.427 | 141.62 | 0.88 | 16091.739 | 16201.427 | 16090.363 | 0 |
| 1736892000 | 16059.808 | -17.99 | -0.11 | 16153.771 | 16158.771 | 16059.808 | 0 |
| 1736805600 | 16077.799 | -117.32 | -0.72 | 16113.285 | 16113.285 | 16047.647 | 0 |
| 1736546400 | 16195.115 | 19.57 | 0.12 | 16241.735 | 16313.373 | 16195.115 | 0 |
| 1736373600 | 16175.54 | -158.04 | -0.97 | 16321.065 | 16326.738 | 16165.915 | 0 |
| 1736287200 | 16333.576 | -74.48 | -0.45 | 16367.992 | 16415.46 | 16313.056 | 0 |
| 1736200800 | 16408.053 | -8.12 | -0.05 | 16369.1 | 16416.442 | 16329.561 | 0 |
| 1735941600 | 16416.172 | -2.18 | -0.01 | 16380.291 | 16416.172 | 16358.119 | 0 |
| 1735855200 | 16418.354 | 295.12 | 1.83 | 16248.984 | 16418.354 | 16243.441 | 0 |
| 1735682400 | 16123.238 | 0 | 0.00 | 16123.238 | 16123.238 | 16123.238 | 0 |
| 1735596000 | 16123.238 | -95.01 | -0.59 | 16137.696 | 16149.19 | 16093.062 | 0 |
| 1735336800 | 16218.246 | 212.28 | 1.33 | 16134.87 | 16227.099 | 16134.87 | 0 |
| 1735250400 | 16005.966 | 0 | 0.00 | 16005.966 | 16005.966 | 16005.966 | 0 |
| 1735077600 | 16005.966 | 0 | 0.00 | 16005.966 | 16005.966 | 16005.966 | 0 |
| 1734991200 | 16005.966 | 96.69 | 0.61 | 15897.924 | 16075.482 | 15891.821 | 0 |
| 1734732000 | 15909.28 | -68.18 | -0.43 | 15880.91 | 15929.916 | 15683.903 | 0 |
| 1734645600 | 15977.461 | -269.85 | -1.66 | 16116.451 | 16123.087 | 15930.191 | 0 |
| 1734559200 | 16247.309 | 176.11 | 1.10 | 16072.348 | 16247.309 | 16069.401 | 0 |
| 1734472800 | 16071.2 | -147.74 | -0.91 | 16113.122 | 16123.373 | 16050.469 | 0 |
| 1734386400 | 16218.935 | -53.47 | -0.33 | 16245.194 | 16245.194 | 16098.015 | 0 |
| 1734127200 | 16272.402 | -76.92 | -0.47 | 16312.069 | 16326.003 | 16262.047 | 0 |
| 1734040800 | 16349.32 | -23.26 | -0.14 | 16372.711 | 16394.119 | 16301.39 | 0 |
| 1733954400 | 16372.58 | -44.72 | -0.27 | 16376.103 | 16385.302 | 16326.308 | 0 |
| 1733868000 | 16417.301 | 207.26 | 1.28 | 16490.823 | 16499.654 | 16413.581 | 0 |
| 1733781600 | 16210.036 | 12.24 | 0.08 | 16256.675 | 16275.935 | 16177.224 | 0 |
| 1733522400 | 16197.794 | -46.62 | -0.29 | 16241.73 | 16268.633 | 16178.251 | 0 |
| 1733436000 | 16244.413 | -3.61 | -0.02 | 16266.211 | 16314.726 | 16163.32 | 0 |
| 1733349600 | 16248.025 | -22.69 | -0.14 | 16214.698 | 16272.676 | 16195.25 | 0 |
| 1733263200 | 16270.711 | 41.6 | 0.26 | 16333.756 | 16424.229 | 16243.345 | 0 |
| 1733176800 | 16229.108 | 596.96 | 3.82 | 15722.918 | 16229.108 | 15710.287 | 0 |
| 1732917600 | 15632.146 | 29.82 | 0.19 | 15689.307 | 15700.408 | 15631.729 | 0 |
| 1732744800 | 15602.33 | 17.1 | 0.11 | 15543.425 | 15628.443 | 15482.037 | 0 |
| 1732658400 | 15585.229 | -179.75 | -1.14 | 15670.246 | 15695.536 | 15562.713 | 0 |
| 1732572000 | 15764.978 | 10.78 | 0.07 | 15815.681 | 15841.515 | 15723.215 | 0 |
| 1732312800 | 15754.196 | 174.6 | 1.12 | 15683.544 | 15754.196 | 15568.463 | 0 |
| 1732226400 | 15579.598 | -89.8 | -0.57 | 15631.015 | 15636.347 | 15526.677 | 0 |
| 1732140000 | 15669.393 | 109.68 | 0.70 | 15697.03 | 15744.445 | 15629.517 | 0 |
| 1732053600 | 15559.717 | -120.66 | -0.77 | 15704.746 | 15716.852 | 15481.349 | 0 |
| 1731967200 | 15680.379 | -78.95 | -0.50 | 15779.511 | 15807.13 | 15659.421 | 0 |
| 1731708000 | 15759.324 | -270.24 | -1.69 | 15791.364 | 15850.972 | 15716.394 | 0 |
| 1731621600 | 16029.559 | 286.79 | 1.82 | 15921.369 | 16029.559 | 15883.175 | 0 |
| 1731535200 | 15742.768 | -81.44 | -0.51 | 15812.674 | 15851.735 | 15727.195 | 0 |
| 1731448800 | 15824.209 | -281.24 | -1.75 | 16017.536 | 16017.536 | 15801.154 | 0 |
| 1731362400 | 16105.446 | 207.77 | 1.31 | 16024.354 | 16105.446 | 16024.354 | 0 |
| 1731103200 | 15897.673 | 107.49 | 0.68 | 15889.425 | 15952.362 | 15865.458 | 0 |
| 1731016800 | 15790.185 | 81.26 | 0.52 | 15721.989 | 15840.72 | 15702.28 | 0 |
| 1730930400 | 15708.927 | 4.22 | 0.03 | 15840.065 | 15885.872 | 15660.39 | 0 |
| 1730844000 | 15704.711 | -152.44 | -0.96 | 15626.411 | 15738.854 | 15626.411 | 0 |
| 1730757600 | 15857.151 | -68.45 | -0.43 | 15899.479 | 15915.782 | 15832.305 | 0 |
| 1730494800 | 15925.596 | 181.91 | 1.16 | 15782.313 | 15929.464 | 15782.313 | 0 |
| 1730408400 | 15743.686 | -39.78 | -0.25 | 15757.678 | 15834.938 | 15704.91 | 0 |
| 1730322000 | 15783.461 | -205.99 | -1.29 | 15960.341 | 15966.162 | 15735.678 | 0 |
| 1730235600 | 15989.447 | -81.42 | -0.51 | 16093.854 | 16117.621 | 15966.023 | 0 |
| 1730149200 | 16070.863 | 29.32 | 0.18 | 16052.798 | 16081.605 | 15987.762 | 0 |
| 1729890000 | 16041.541 | -122.8 | -0.76 | 16064.502 | 16085.494 | 16001.46 | 0 |
| 1729803600 | 16164.343 | -45.77 | -0.28 | 16232.64 | 16264.161 | 16157.945 | 0 |
| 1729717200 | 16210.114 | -81.13 | -0.50 | 16286.774 | 16298.773 | 16190.124 | 0 |
| 1729630800 | 16291.241 | -68.45 | -0.42 | 16353.278 | 16355.488 | 16183.73 | 0 |
| 1729544400 | 16359.69 | -59.6 | -0.36 | 16472.295 | 16472.295 | 16359.69 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
