Hot Features
프리미엄
OMX Iceland Real Estate GI (IX35GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2142.5103 | -20.73 | -0.96 | 2163.2363 | 2163.2363 | 2141.359 | 0 |
| 1732226400 | 2163.2363 | 2.06 | 0.10 | 2161.1747 | 2163.2363 | 2153.8574 | 0 |
| 1732140000 | 2161.1747 | -6.74 | -0.31 | 2178.8887 | 2216.2098 | 2161.1747 | 0 |
| 1732053600 | 2167.9127 | 27.63 | 1.29 | 2140.2786 | 2175.3676 | 2137.9089 | 0 |
| 1731967200 | 2140.2786 | -2.51 | -0.12 | 2142.7859 | 2145.0886 | 2132.4564 | 0 |
| 1731708000 | 2142.7859 | -9.81 | -0.46 | 2152.5991 | 2159.6411 | 2131.7468 | 0 |
| 1731621600 | 2152.5991 | -4.36 | -0.20 | 2156.9635 | 2159.9049 | 2144.1304 | 0 |
| 1731535200 | 2156.9635 | 29.9 | 1.41 | 2127.0668 | 2164.2809 | 2119.7496 | 0 |
| 1731448800 | 2127.0668 | 32.99 | 1.58 | 2108.7105 | 2127.0668 | 2108.7105 | 0 |
| 1731362400 | 2094.0758 | 9.15 | 0.44 | 2081.2073 | 2095.0894 | 2081.2073 | 0 |
| 1731103200 | 2084.9291 | 1.83 | 0.09 | 2079.378 | 2097.5222 | 2075.7193 | 0 |
| 1731016800 | 2083.0998 | 7.38 | 0.36 | 2079.4411 | 2086.7584 | 2079.378 | 0 |
| 1730930400 | 2075.7193 | 1.28 | 0.06 | 2074.439 | 2081.1414 | 2068.2758 | 0 |
| 1730844000 | 2074.439 | 1.15 | 0.06 | 2073.2877 | 2077.0095 | 2069.5659 | 0 |
| 1730757600 | 2073.2877 | -6.56 | -0.32 | 2079.8524 | 2079.8524 | 2071.4584 | 0 |
| 1730494800 | 2079.8524 | -1.15 | -0.06 | 2077.4828 | 2079.8524 | 2068.951 | 0 |
| 1730408400 | 2081.0038 | 19.43 | 0.94 | 2065.2923 | 2081.0038 | 2065.2923 | 0 |
| 1730322000 | 2061.5706 | -0.94 | -0.05 | 2062.5136 | 2075.8553 | 2041.2683 | 0 |
| 1730235600 | 2062.5136 | 6.09 | 0.30 | 2056.4261 | 2071.1084 | 2052.7674 | 0 |
| 1730149200 | 2056.4261 | 21.86 | 1.07 | 2034.5641 | 2056.4261 | 2029.1822 | 0 |
| 1729890000 | 2034.5641 | 1.86 | 0.09 | 2030.4005 | 2038.2858 | 2029.8917 | 0 |
| 1729803600 | 2032.7032 | 11.54 | 0.57 | 2027.1865 | 2041.7122 | 2022.9559 | 0 |
| 1729717200 | 2021.162 | 38.86 | 1.96 | 1982.2985 | 2029.1535 | 1982.2985 | 0 |
| 1729630800 | 1982.2985 | 21.41 | 1.09 | 1962.041 | 1988.3899 | 1960.8896 | 0 |
| 1729544400 | 1960.8896 | 24.6 | 1.27 | 1936.2869 | 1964.4106 | 1932.6282 | 0 |
| 1729285200 | 1936.2869 | -1.8 | -0.09 | 1938.0847 | 1939.9455 | 1933.4123 | 0 |
| 1729198800 | 1938.0847 | 8.54 | 0.44 | 1929.549 | 1940.4504 | 1929.549 | 0 |
| 1729112400 | 1929.549 | -14.36 | -0.74 | 1943.9083 | 1946.4787 | 1929.549 | 0 |
| 1729026000 | 1943.9083 | 17 | 0.88 | 1926.9079 | 1943.9083 | 1919.8659 | 0 |
| 1728939600 | 1926.9079 | -6.09 | -0.32 | 1932.9993 | 1934.1506 | 1923.3869 | 0 |
| 1728680400 | 1932.9993 | -12.19 | -0.63 | 1945.1897 | 1951.7975 | 1932.9993 | 0 |
| 1728594000 | 1945.1897 | -7.32 | -0.37 | 1952.5071 | 1957.1794 | 1936.1865 | 0 |
| 1728507600 | 1952.5071 | -11.93 | -0.61 | 1964.4336 | 1966.2945 | 1946.3526 | 0 |
| 1728421200 | 1964.4336 | 7.35 | 0.38 | 1957.0837 | 1969.5075 | 1950.0743 | 0 |
| 1728334800 | 1957.0837 | 12.36 | 0.64 | 1945.8781 | 1957.0837 | 1936.5651 | 0 |
| 1728075600 | 1944.7268 | -3.66 | -0.19 | 1948.3855 | 1954.4099 | 1939.2388 | 0 |
| 1727989200 | 1948.3855 | -17.8 | -0.91 | 1966.1873 | 1973.5046 | 1948.3855 | 0 |
| 1727902800 | 1966.1873 | 27.03 | 1.39 | 1972.3418 | 1982.9047 | 1959.1453 | 0 |
| 1727816400 | 1939.1614 | 6.91 | 0.36 | 1942.8161 | 1966.2475 | 1939.1575 | 0 |
| 1727730000 | 1932.2532 | 36.51 | 1.93 | 1895.7467 | 1941.5271 | 1888.3663 | 0 |
| 1727470800 | 1895.7467 | 46.46 | 2.51 | 1873.3988 | 1902.2512 | 1870.0442 | 0 |
| 1727384400 | 1849.2857 | 8.67 | 0.47 | 1844.9137 | 1855.3101 | 1844.9137 | 0 |
| 1727298000 | 1840.6162 | 0.57 | 0.03 | 1840.0445 | 1851.5176 | 1823.1701 | 0 |
| 1727211600 | 1840.0445 | 0.86 | 0.05 | 1839.1849 | 1841.9762 | 1834.6588 | 0 |
| 1727125200 | 1839.1849 | 2.66 | 0.14 | 1836.5274 | 1839.9814 | 1832.9394 | 0 |
| 1726866000 | 1836.5274 | 9.11 | 0.50 | 1831.1418 | 1836.5274 | 1823.5241 | 0 |
| 1726779600 | 1827.42 | -1.93 | -0.11 | 1822.3097 | 1828.9729 | 1818.651 | 0 |
| 1726693200 | 1829.3517 | 4.98 | 0.27 | 1824.3676 | 1830.9046 | 1819.8024 | 0 |
| 1726606800 | 1824.3676 | 4.75 | 0.26 | 1819.6169 | 1829.5485 | 1815.8951 | 0 |
| 1726520400 | 1819.6169 | 18.59 | 1.03 | 1797.3647 | 1826.0315 | 1797.3647 | 0 |
| 1726261200 | 1801.0234 | 4.52 | 0.25 | 1796.5051 | 1801.0234 | 1796.5051 | 0 |
| 1726174800 | 1796.5051 | 10.24 | 0.57 | 1804.682 | 1804.682 | 1796.5051 | 0 |
| 1726088400 | 1786.2625 | -27.46 | -1.51 | 1813.7188 | 1814.2945 | 1777.2182 | 0 |
| 1726002000 | 1813.7188 | 1.22 | 0.07 | 1812.5005 | 1816.1591 | 1802.7428 | 0 |
| 1725915600 | 1812.5005 | 2.89 | 0.16 | 1809.6088 | 1820.5196 | 1809.6088 | 0 |
| 1725656400 | 1809.6088 | 15.31 | 0.85 | 1794.2962 | 1817.0762 | 1794.2962 | 0 |
| 1725570000 | 1794.2962 | 10.93 | 0.61 | 1783.3652 | 1799.2027 | 1783.3652 | 0 |
| 1725483600 | 1783.3652 | 9.61 | 0.54 | 1771.4502 | 1783.3652 | 1771.4502 | 0 |
| 1725397200 | 1773.7529 | -33.03 | -1.83 | 1802.4234 | 1802.4234 | 1764.7085 | 0 |
| 1725051600 | 1806.7839 | -8.97 | -0.49 | 1819.7872 | 1820.1888 | 1806.7839 | 0 |
| 1724965200 | 1815.7576 | 32.77 | 1.84 | 1797.0263 | 1820.8314 | 1797.0263 | 0 |
| 1724878800 | 1782.9827 | -5.39 | -0.30 | 1788.3683 | 1788.3683 | 1779.4617 | 0 |
| 1724792400 | 1788.3683 | 6.54 | 0.37 | 1785.5531 | 1789.2118 | 1780.7507 | 0 |
| 1724706000 | 1781.8313 | -12.9 | -0.72 | 1794.7313 | 1802.9915 | 1781.8313 | 0 |
