Hot Features
프리미엄
First North Iceland EUR GI (FNISEURGI)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 2736.9663 | 18.54 | 0.68 | 2718.0695 | 2743.1653 | 2714.2869 | 0 |
| 1734645600 | 2718.431 | 1.77 | 0.07 | 2716.6841 | 2720.7132 | 2713.0225 | 0 |
| 1734559200 | 2716.6645 | -28.13 | -1.02 | 2744.2696 | 2744.9368 | 2712.773 | 0 |
| 1734472800 | 2744.7939 | 25.6 | 0.94 | 2718.871 | 2746.4741 | 2718.4922 | 0 |
| 1734386400 | 2719.1984 | -37.51 | -1.36 | 2756.3519 | 2756.9101 | 2718.4094 | 0 |
| 1734127200 | 2756.7094 | 11.48 | 0.42 | 2745.225 | 2757.2073 | 2710.1607 | 0 |
| 1734040800 | 2745.233 | 10.33 | 0.38 | 2734.521 | 2750.42 | 2707.7696 | 0 |
| 1733954400 | 2734.9001 | 4.19 | 0.15 | 2730.3041 | 2758.4283 | 2705.6899 | 0 |
| 1733868000 | 2730.7064 | 65.17 | 2.45 | 2665.5832 | 2730.9097 | 2623.3008 | 0 |
| 1733781600 | 2665.5326 | -3.8 | -0.14 | 2669.2334 | 2669.9335 | 2661.3635 | 0 |
| 1733522400 | 2669.3305 | -6.41 | -0.24 | 2675.8244 | 2676.2877 | 2668.8678 | 0 |
| 1733436000 | 2675.7426 | 39.96 | 1.52 | 2635.7868 | 2676.1281 | 2634.9009 | 0 |
| 1733349600 | 2635.7868 | -39.57 | -1.48 | 2675.3496 | 2675.8408 | 2634.8165 | 0 |
| 1733263200 | 2675.3535 | 57.53 | 2.20 | 2617.7627 | 2676.1215 | 2617.2363 | 0 |
| 1733176800 | 2617.82 | -18.65 | -0.71 | 2636.2515 | 2636.9067 | 2609.2629 | 0 |
| 1732917600 | 2636.4737 | -99.56 | -3.64 | 2657.8694 | 2658.5127 | 2628.6624 | 0 |
| 1732744800 | 2736.0311 | -45.77 | -1.65 | 2781.4481 | 2789.9324 | 2735.3303 | 0 |
| 1732658400 | 2781.7992 | -0.08 | -0.00 | 2781.0767 | 2782.4047 | 2777.1655 | 0 |
| 1732572000 | 2781.884 | 50.87 | 1.86 | 2721.8873 | 2789.6054 | 2713.9196 | 0 |
| 1732312800 | 2731.0154 | 43.44 | 1.62 | 2694.7979 | 2735.3867 | 2686.945 | 0 |
| 1732226400 | 2687.5732 | -51.3 | -1.87 | 2738.868 | 2739.0672 | 2686.7369 | 0 |
| 1732140000 | 2738.8719 | 2.22 | 0.08 | 2736.3883 | 2745.4466 | 2735.9741 | 0 |
| 1732053600 | 2736.655 | -17.67 | -0.64 | 2754.1824 | 2754.8909 | 2728.5877 | 0 |
| 1731967200 | 2754.3257 | 36.86 | 1.36 | 2717.2506 | 2759.3669 | 2687.7603 | 0 |
| 1731708000 | 2717.4635 | 13.41 | 0.50 | 2704.3057 | 2717.8499 | 2699.8652 | 0 |
| 1731621600 | 2704.0535 | 32.82 | 1.23 | 2671.1182 | 2704.7273 | 2670.7247 | 0 |
| 1731535200 | 2671.2362 | 3.5 | 0.13 | 2667.4863 | 2671.8186 | 2657.1769 | 0 |
| 1731448800 | 2667.7381 | 29.09 | 1.10 | 2638.5946 | 2672.0468 | 2638.1731 | 0 |
| 1731362400 | 2638.6453 | 14.02 | 0.53 | 2624.6774 | 2638.9966 | 2623.9165 | 0 |
| 1731103200 | 2624.6229 | -15.25 | -0.58 | 2639.6088 | 2640.1178 | 2616.9418 | 0 |
| 1731016800 | 2639.8751 | -3.44 | -0.13 | 2643.0533 | 2643.7433 | 2624.1626 | 0 |
| 1730930400 | 2643.3121 | 20.85 | 0.80 | 2622.2256 | 2656.1293 | 2621.5345 | 0 |
| 1730844000 | 2622.4599 | 20.97 | 0.81 | 2601.4229 | 2622.4599 | 2590.8339 | 0 |
| 1730757600 | 2601.4887 | 5.65 | 0.22 | 2595.6147 | 2601.911 | 2595.2939 | 0 |
| 1730494800 | 2595.8428 | -5.55 | -0.21 | 2601.2106 | 2607.175 | 2592.0469 | 0 |
| 1730408400 | 2601.3966 | -8.65 | -0.33 | 2609.9527 | 2610.224 | 2598.7514 | 0 |
| 1730322000 | 2610.0496 | -44.24 | -1.67 | 2654.2874 | 2654.8629 | 2608.8248 | 0 |
| 1730235600 | 2654.2913 | -5.52 | -0.21 | 2659.7265 | 2663.6239 | 2650.1876 | 0 |
| 1730149200 | 2659.8136 | -21.16 | -0.79 | 2680.3066 | 2681.242 | 2642.4974 | 0 |
| 1729890000 | 2680.9742 | -12.28 | -0.46 | 2689.1292 | 2690.261 | 2677.3286 | 0 |
| 1729803600 | 2693.2565 | 36.98 | 1.39 | 2658.2214 | 2693.6524 | 2654.3557 | 0 |
| 1729717200 | 2656.2727 | 165.97 | 6.66 | 2490.2665 | 2656.6411 | 2486.6265 | 0 |
| 1729630800 | 2490.3 | 4.39 | 0.18 | 2485.2132 | 2490.6532 | 2481.5668 | 0 |
| 1729544400 | 2485.9062 | 3.8 | 0.15 | 2484.6166 | 2488.8855 | 2481.3593 | 0 |
| 1729285200 | 2482.1078 | -20.02 | -0.80 | 2496.7937 | 2502.6136 | 2481.4223 | 0 |
| 1729198800 | 2502.1292 | 13.92 | 0.56 | 2487.7059 | 2507.8521 | 2487.4827 | 0 |
| 1729112400 | 2488.2044 | -3.52 | -0.14 | 2491.3068 | 2494.9597 | 2484.2539 | 0 |
| 1729026000 | 2491.7271 | 3.05 | 0.12 | 2488.6383 | 2494.4241 | 2487.806 | 0 |
| 1728939600 | 2488.6792 | -3.33 | -0.13 | 2485.0935 | 2489.0841 | 2484.9114 | 0 |
| 1728680400 | 2492.0122 | 12.23 | 0.49 | 2479.5349 | 2500.9304 | 2472.5359 | 0 |
| 1728594000 | 2479.7783 | 51.37 | 2.12 | 2428.3143 | 2480.0364 | 2427.8527 | 0 |
| 1728507600 | 2428.4081 | -20.42 | -0.83 | 2448.2935 | 2449.1274 | 2407.4005 | 0 |
| 1728421200 | 2448.8252 | 13.67 | 0.56 | 2435.1709 | 2452.3573 | 2434.5922 | 0 |
| 1728334800 | 2435.1601 | 6.39 | 0.26 | 2428.5458 | 2435.5506 | 2427.9672 | 0 |
| 1728075600 | 2428.7737 | 7.51 | 0.31 | 2420.9051 | 2437.7746 | 2420.5978 | 0 |
| 1727989200 | 2421.2666 | 2.96 | 0.12 | 2418.19 | 2421.7112 | 2417.431 | 0 |
| 1727902800 | 2418.3057 | 49.45 | 2.09 | 2368.8621 | 2418.3816 | 2368.3366 | 0 |
| 1727816400 | 2368.8515 | -7.4 | -0.31 | 2379.2388 | 2379.8583 | 2358.7294 | 0 |
| 1727730000 | 2376.2521 | 6.36 | 0.27 | 2366.7455 | 2378.1074 | 2366.1705 | 0 |
| 1727470800 | 2369.8884 | -11.41 | -0.48 | 2384.0493 | 2385.7731 | 2367.5553 | 0 |
| 1727384400 | 2381.2968 | 12.3 | 0.52 | 2372.229 | 2381.7054 | 2371.2687 | 0 |
| 1727298000 | 2368.9946 | 2.34 | 0.10 | 2369.9159 | 2378.1301 | 2365.3926 | 0 |
| 1727211600 | 2366.6537 | 13.49 | 0.57 | 2353.1555 | 2366.6537 | 2350.7062 | 0 |
| 1727125200 | 2353.1627 | 25.22 | 1.08 | 2331.8675 | 2354.3379 | 2327.3319 | 0 |
