Hot Features
프리미엄
OMX Nordic Mid Cap DKK PI (OMXNMCDKKPI)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744664400 | 877.42748 | 31 | 3.66 | 861.79494 | 877.86366 | 861.79494 | 0 |
| 1744405200 | 846.42965 | -6.52 | -0.76 | 849.15288 | 849.80513 | 836.63306 | 0 |
| 1744318800 | 852.9458 | 35.69 | 4.37 | 869.87758 | 869.87758 | 850.7953 | 0 |
| 1744232400 | 817.25604 | -34.87 | -4.09 | 831.36865 | 832.58546 | 808.90715 | 0 |
| 1744146000 | 852.12879 | 21.81 | 2.63 | 842.31876 | 856.40882 | 838.68873 | 0 |
| 1744059600 | 830.31603 | -25.38 | -2.97 | 817.94857 | 853.71237 | 811.71662 | 0 |
| 1743800400 | 855.69536 | -49.38 | -5.46 | 899.2073 | 899.27104 | 849.52622 | 0 |
| 1743714000 | 905.07065 | -10.92 | -1.19 | 909.69135 | 920.06655 | 903.61721 | 0 |
| 1743627600 | 915.99284 | -7.19 | -0.78 | 914.56808 | 915.99284 | 907.72411 | 0 |
| 1743541200 | 923.17802 | 14.21 | 1.56 | 913.56866 | 923.31858 | 912.02769 | 0 |
| 1743454800 | 908.96328 | -16.21 | -1.75 | 916.13214 | 916.38285 | 904.91912 | 0 |
| 1743195600 | 925.17396 | -8.19 | -0.88 | 932.64315 | 935.59737 | 922.8898 | 0 |
| 1743109200 | 933.36433 | -3.64 | -0.39 | 934.54306 | 935.70365 | 928.41459 | 0 |
| 1743022800 | 937.004 | -6.94 | -0.74 | 944.51583 | 945.59454 | 936.65105 | 0 |
| 1742936400 | 943.94534 | 6.97 | 0.74 | 939.90312 | 945.87777 | 935.24989 | 0 |
| 1742850000 | 936.97489 | -0.04 | -0.00 | 940.97192 | 942.93278 | 933.05367 | 0 |
| 1742590800 | 937.01477 | -6.01 | -0.64 | 943.90294 | 943.90294 | 935.78866 | 0 |
| 1742504400 | 943.02235 | 0.65 | 0.07 | 943.66352 | 946.81677 | 932.76171 | 0 |
| 1742418000 | 942.37104 | -1.51 | -0.16 | 943.30982 | 943.36149 | 937.25211 | 0 |
| 1742331600 | 943.87698 | 0.68 | 0.07 | 944.3505 | 947.9285 | 940.23943 | 0 |
| 1742245200 | 943.20187 | 6.33 | 0.68 | 937.29954 | 943.20187 | 936.52792 | 0 |
| 1741986000 | 936.86744 | 15.59 | 1.69 | 924.18173 | 936.89534 | 924.18173 | 0 |
| 1741899600 | 921.27586 | -3.13 | -0.34 | 925.6188 | 925.6188 | 919.87249 | 0 |
| 1741813200 | 924.40914 | 3.11 | 0.34 | 926.35656 | 929.84771 | 919.46639 | 0 |
| 1741726800 | 921.30285 | -9.09 | -0.98 | 930.89766 | 937.13355 | 921.30285 | 0 |
| 1741640400 | 930.39432 | -8.56 | -0.91 | 942.16119 | 946.13627 | 930.39432 | 0 |
| 1741384800 | 938.95928 | 0.97 | 0.10 | 931.58093 | 940.6648 | 929.81204 | 0 |
| 1741298400 | 937.99362 | -2.47 | -0.26 | 948.88599 | 949.25439 | 934.85225 | 0 |
| 1741212000 | 940.46071 | 12.72 | 1.37 | 943.446 | 946.64278 | 939.82737 | 0 |
| 1741125600 | 927.73838 | -23.57 | -2.48 | 946.62023 | 947.13681 | 927.73838 | 0 |
| 1741039200 | 951.30892 | 5.78 | 0.61 | 952.13751 | 953.60048 | 947.91551 | 0 |
| 1740780000 | 945.53368 | -7.32 | -0.77 | 944.40131 | 946.47642 | 942.86191 | 0 |
| 1740693600 | 952.8561 | -7.32 | -0.76 | 956.31422 | 958.03092 | 951.22589 | 0 |
| 1740607200 | 960.17861 | 4.11 | 0.43 | 960.53383 | 963.32524 | 959.08068 | 0 |
| 1740520800 | 956.06776 | 3.29 | 0.34 | 956.16257 | 960.49887 | 954.60334 | 0 |
| 1740434400 | 952.78263 | -1.34 | -0.14 | 952.2478 | 955.96749 | 949.79931 | 0 |
| 1740175200 | 954.11924 | 0.95 | 0.10 | 956.52616 | 960.92929 | 952.46088 | 0 |
| 1740088800 | 953.16874 | 0.32 | 0.03 | 955.25206 | 957.48529 | 952.62379 | 0 |
| 1740002400 | 952.85176 | -8.84 | -0.92 | 964.068 | 965.07312 | 950.81202 | 0 |
| 1739916000 | 961.69019 | 8.13 | 0.85 | 963.38305 | 963.38305 | 957.81974 | 0 |
| 1739570400 | 953.55831 | -2.5 | -0.26 | 956.88374 | 958.65171 | 953.55831 | 0 |
| 1739484000 | 956.06036 | 14.05 | 1.49 | 946.40901 | 956.06036 | 944.10057 | 0 |
| 1739397600 | 942.00541 | -2.87 | -0.30 | 946.61214 | 947.2658 | 940.66549 | 0 |
| 1739311200 | 944.87979 | 1.63 | 0.17 | 942.62575 | 945.58195 | 941.81864 | 0 |
| 1739224800 | 943.25347 | 5.89 | 0.63 | 941.05044 | 943.63515 | 939.73731 | 0 |
| 1738965600 | 937.36789 | -3.47 | -0.37 | 938.89792 | 940.47896 | 936.51604 | 0 |
| 1738879200 | 940.84155 | 11.55 | 1.24 | 931.51884 | 940.84155 | 931.51884 | 0 |
| 1738792800 | 929.28902 | 2.29 | 0.25 | 925.00207 | 929.38376 | 923.78084 | 0 |
| 1738706400 | 927.00376 | 5.25 | 0.57 | 922.11245 | 927.18237 | 920.82647 | 0 |
| 1738620000 | 921.75837 | -5.12 | -0.55 | 911.31784 | 921.75837 | 908.54596 | 0 |
| 1738360800 | 926.88331 | 2.15 | 0.23 | 923.25115 | 927.1319 | 923.17748 | 0 |
| 1738274400 | 924.72905 | 4.06 | 0.44 | 923.19383 | 926.42212 | 921.78031 | 0 |
| 1738188000 | 920.6695 | 5.59 | 0.61 | 920.615 | 925.38797 | 919.0693 | 0 |
| 1738101600 | 915.08178 | 7.06 | 0.78 | 909.55308 | 915.50102 | 909.51739 | 0 |
| 1738015200 | 908.02233 | -3.69 | -0.40 | 906.12732 | 909.33801 | 904.37503 | 0 |
| 1737756000 | 911.71259 | 0.41 | 0.04 | 915.6674 | 916.70417 | 910.04432 | 0 |
| 1737669600 | 911.30625 | 5.69 | 0.63 | 906.65951 | 911.91509 | 905.61945 | 0 |
| 1737583200 | 905.61505 | -1.28 | -0.14 | 909.32865 | 911.58854 | 905.01878 | 0 |
| 1737496800 | 906.8916 | 4.33 | 0.48 | 897.87019 | 906.8916 | 897.61798 | 0 |
| 1737151200 | 902.55722 | 0.7 | 0.08 | 902.36441 | 904.04557 | 900.47324 | 0 |
| 1737064800 | 901.85996 | 4.51 | 0.50 | 898.75271 | 901.94314 | 897.38728 | 0 |
| 1736978400 | 897.35393 | 13.99 | 1.58 | 888.36129 | 897.55758 | 887.83958 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
