Hot Features
프리미엄
OMX Iceland Health Care PI (IX20PI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1370.4263 | 0 | 0.00 | 1370.4263 | 1384.287 | 1360.0307 | 0 |
| 1732226400 | 1370.4263 | 1.48 | 0.11 | 1368.9431 | 1380.8218 | 1365.9701 | 0 |
| 1732140000 | 1368.9431 | 15.84 | 1.17 | 1353.1003 | 1386.269 | 1353.1003 | 0 |
| 1732053600 | 1353.1003 | 35.15 | 2.67 | 1317.9498 | 1355.0823 | 1317.9498 | 0 |
| 1731967200 | 1317.9498 | -36.14 | -2.67 | 1354.0848 | 1354.0848 | 1304.0825 | 0 |
| 1731708000 | 1354.0848 | -11.39 | -0.83 | 1365.4779 | 1376.3657 | 1343.6893 | 0 |
| 1731621600 | 1365.4779 | -13.86 | -1.00 | 1379.3386 | 1415.9724 | 1355.0823 | 0 |
| 1731535200 | 1379.3386 | 0.98 | 0.07 | 1378.3541 | 1390.2329 | 1371.8123 | 0 |
| 1731448800 | 1378.3541 | -27.24 | -1.94 | 1405.5899 | 1412.5202 | 1363.0102 | 0 |
| 1731362400 | 1405.5899 | -22.52 | -1.58 | 1428.1135 | 1440.2417 | 1402.1247 | 0 |
| 1731103200 | 1428.1135 | -26 | -1.79 | 1454.109 | 1454.109 | 1415.9854 | 0 |
| 1731016800 | 1454.109 | -31.69 | -2.13 | 1485.8009 | 1485.8009 | 1445.6889 | 0 |
| 1730930400 | 1485.8009 | 11.88 | 0.81 | 1473.9221 | 1498.1784 | 1473.9221 | 0 |
| 1730844000 | 1473.9221 | -11.39 | -0.77 | 1485.3086 | 1485.3086 | 1461.5446 | 0 |
| 1730757600 | 1485.3086 | -19.8 | -1.32 | 1505.1088 | 1509.0727 | 1475.9041 | 0 |
| 1730494800 | 1505.1088 | 23.77 | 1.60 | 1481.3382 | 1505.1088 | 1479.855 | 0 |
| 1730408400 | 1481.3382 | 50.49 | 3.53 | 1430.8436 | 1495.1989 | 1430.8436 | 0 |
| 1730322000 | 1430.8436 | -49.5 | -3.34 | 1480.3472 | 1480.3472 | 1430.8436 | 0 |
| 1730235600 | 1480.3472 | 5.94 | 0.40 | 1474.4078 | 1487.2841 | 1474.4078 | 0 |
| 1730149200 | 1474.4078 | 8.93 | 0.61 | 1465.4825 | 1481.3382 | 1457.561 | 0 |
| 1729890000 | 1465.4825 | 3.47 | 0.24 | 1462.0173 | 1481.3252 | 1460.5341 | 0 |
| 1729803600 | 1462.0173 | 15.34 | 1.06 | 1446.6733 | 1474.3948 | 1446.6733 | 0 |
| 1729717200 | 1446.6733 | 43.56 | 3.10 | 1403.1092 | 1462.0173 | 1392.7136 | 0 |
| 1729630800 | 1403.1092 | 21.79 | 1.58 | 1381.3206 | 1426.8667 | 1381.3206 | 0 |
| 1729544400 | 1381.3206 | 18.83 | 1.38 | 1362.4919 | 1381.3206 | 1351.1119 | 0 |
| 1729285200 | 1362.4919 | -15.84 | -1.15 | 1378.3346 | 1378.3346 | 1362.4919 | 0 |
| 1729198800 | 1378.3346 | 3.47 | 0.25 | 1374.8694 | 1379.3255 | 1363.9751 | 0 |
| 1729112400 | 1374.8694 | 5.94 | 0.43 | 1368.93 | 1384.7727 | 1368.93 | 0 |
| 1729026000 | 1368.93 | -5.45 | -0.40 | 1374.3771 | 1378.3411 | 1362.9907 | 0 |
| 1728939600 | 1374.3771 | -14.85 | -1.07 | 1389.2289 | 1390.2199 | 1357.55 | 0 |
| 1728680400 | 1389.2289 | -14.85 | -1.06 | 1404.0806 | 1404.5794 | 1382.2985 | 0 |
| 1728594000 | 1404.0806 | -19.81 | -1.39 | 1423.8873 | 1425.8692 | 1389.7244 | 0 |
| 1728507600 | 1423.8873 | 23.27 | 1.66 | 1400.6154 | 1432.3009 | 1395.667 | 0 |
| 1728421200 | 1400.6154 | 33.67 | 2.46 | 1366.9416 | 1404.5794 | 1366.9416 | 0 |
| 1728334800 | 1366.9416 | 56.45 | 4.31 | 1310.4946 | 1366.9416 | 1310.4946 | 0 |
| 1728075600 | 1310.4946 | 10.4 | 0.80 | 1300.0926 | 1318.9082 | 1300.0926 | 0 |
| 1727989200 | 1300.0926 | -22.77 | -1.72 | 1322.8656 | 1329.796 | 1300.0926 | 0 |
| 1727902800 | 1322.8656 | 34.16 | 2.65 | 1288.7059 | 1329.796 | 1288.7059 | 0 |
| 1727816400 | 1288.7059 | 8.91 | 0.70 | 1279.7969 | 1303.5578 | 1279.7969 | 0 |
| 1727730000 | 1279.7969 | 1.98 | 0.15 | 1277.8182 | 1281.2834 | 1260.4922 | 0 |
| 1727470800 | 1277.8182 | 55.94 | 4.58 | 1221.8765 | 1277.8182 | 1221.8765 | 0 |
| 1727384400 | 1221.8765 | 0 | 0.00 | 1221.8765 | 1228.8069 | 1218.4114 | 0 |
| 1727298000 | 1221.8765 | 16.83 | 1.40 | 1205.0461 | 1236.2328 | 1201.5809 | 0 |
| 1727211600 | 1205.0461 | 0.5 | 0.04 | 1204.5506 | 1205.0461 | 1187.2247 | 0 |
| 1727125200 | 1204.5506 | 3.47 | 0.29 | 1201.0854 | 1211.481 | 1201.0854 | 0 |
| 1726866000 | 1201.0854 | -6.93 | -0.57 | 1208.0157 | 1218.4114 | 1201.0854 | 0 |
| 1726779600 | 1208.0157 | 9.4 | 0.78 | 1198.6112 | 1212.472 | 1198.6112 | 0 |
| 1726693200 | 1198.6112 | -18.32 | -1.51 | 1216.9281 | 1216.9281 | 1196.137 | 0 |
| 1726606800 | 1216.9281 | 24.26 | 2.03 | 1192.6718 | 1216.9281 | 1189.2067 | 0 |
| 1726520400 | 1192.6718 | -0.99 | -0.08 | 1193.6628 | 1193.6628 | 1172.8717 | 0 |
| 1726261200 | 1193.6628 | -10.4 | -0.86 | 1204.0583 | 1207.5236 | 1193.6628 | 0 |
| 1726174800 | 1204.0583 | 4.95 | 0.41 | 1199.1099 | 1209.5055 | 1190.1976 | 0 |
| 1726088400 | 1199.1099 | -19.8 | -1.62 | 1218.9101 | 1218.9101 | 1199.1099 | 0 |
| 1726002000 | 1218.9101 | -18.32 | -1.48 | 1237.227 | 1237.227 | 1215.4449 | 0 |
| 1725915600 | 1237.227 | -13.86 | -1.11 | 1251.0877 | 1251.0877 | 1226.8314 | 0 |
| 1725656400 | 1251.0877 | -12.62 | -1.00 | 1263.7098 | 1274.1053 | 1247.6226 | 0 |
| 1725570000 | 1263.7098 | 6.93 | 0.55 | 1256.7793 | 1263.7098 | 1249.849 | 0 |
| 1725483600 | 1256.7793 | -11.34 | -0.89 | 1268.1157 | 1268.1157 | 1223.3663 | 0 |
| 1725397200 | 1268.1157 | -23.56 | -1.82 | 1289.2048 | 1289.2048 | 1267.4227 | 0 |
| 1725051600 | 1291.679 | -0.99 | -0.08 | 1292.67 | 1292.67 | 1273.8576 | 0 |
| 1724965200 | 1292.67 | 0 | 0.00 | 1292.67 | 1296.1351 | 1278.8092 | 0 |
| 1724878800 | 1292.67 | 2.97 | 0.23 | 1289.6969 | 1292.67 | 1275.8363 | 0 |
| 1724792400 | 1289.6969 | -0.49 | -0.04 | 1290.1893 | 1292.1712 | 1275.8363 | 0 |
| 1724706000 | 1290.1893 | -12.38 | -0.95 | 1302.5668 | 1302.5668 | 1281.7757 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
