Hot Features
프리미엄
OMXIcelandRealEstatePI (IX35PI)
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 |
|---|---|---|---|---|---|---|---|
| 1742418000 | 1971.2234 | -28.3 | -1.42 | 1999.5236 | 1999.5236 | 1971.2234 | 0 |
| 1742331600 | 1999.5236 | 8.53 | 0.43 | 1990.9984 | 1999.5236 | 1986.092 | 0 |
| 1742245200 | 1990.9984 | -16.68 | -0.83 | 2007.6747 | 2011.0932 | 1987.5799 | 0 |
| 1741986000 | 2007.6747 | 3.79 | 0.19 | 2003.8874 | 2015.016 | 1992.8746 | 0 |
| 1741899600 | 2003.8874 | -23.7 | -1.17 | 2027.5851 | 2031.0036 | 2000.7148 | 0 |
| 1741813200 | 2027.5851 | -2.36 | -0.12 | 2034.2377 | 2034.3062 | 2008.6093 | 0 |
| 1741726800 | 2029.9461 | -25.49 | -1.24 | 2055.4373 | 2055.4373 | 2029.1345 | 0 |
| 1741640400 | 2055.4373 | -0.93 | -0.05 | 2058.4871 | 2064.7646 | 2052.0189 | 0 |
| 1741384800 | 2056.3721 | 16.61 | 0.81 | 2039.7643 | 2056.3721 | 2029.6246 | 0 |
| 1741298400 | 2039.7643 | -24.39 | -1.18 | 2060.7322 | 2067.5692 | 2035.2882 | 0 |
| 1741212000 | 2064.1507 | 39.88 | 1.97 | 2024.2755 | 2064.335 | 2024.2755 | 0 |
| 1741125600 | 2024.2755 | -58.09 | -2.79 | 2078.9438 | 2078.9438 | 2024.2755 | 0 |
| 1741039200 | 2082.3622 | 5.72 | 0.28 | 2076.6407 | 2094.4325 | 2075.5832 | 0 |
| 1740780000 | 2076.6407 | -38 | -1.80 | 2114.6432 | 2114.6432 | 2076.6407 | 0 |
| 1740693600 | 2114.6432 | -7.53 | -0.35 | 2115.7007 | 2115.7007 | 2114.6432 | 0 |
| 1740607200 | 2122.1689 | 18.66 | 0.89 | 2103.5076 | 2131.3669 | 2103.5076 | 0 |
| 1740520800 | 2103.5076 | -15.49 | -0.73 | 2118.9964 | 2118.9964 | 2099.9627 | 0 |
| 1740434400 | 2118.9964 | -23.89 | -1.11 | 2144.5019 | 2144.5019 | 2117.2871 | 0 |
| 1740175200 | 2142.8848 | 11.2 | 0.53 | 2131.6877 | 2142.8848 | 2123.5339 | 0 |
| 1740088800 | 2131.6877 | -3.33 | -0.16 | 2135.014 | 2139.9573 | 2130.0707 | 0 |
| 1740002400 | 2135.014 | -36.67 | -1.69 | 2171.6877 | 2175.1062 | 2135.014 | 0 |
| 1739916000 | 2171.6877 | -19.53 | -0.89 | 2171.2563 | 2182.6678 | 2161.9854 | 0 |
| 1739570400 | 2191.2141 | -33.59 | -1.51 | 2231.6452 | 2231.6452 | 2188.853 | 0 |
| 1739484000 | 2224.8082 | 30.79 | 1.40 | 2194.0142 | 2224.8082 | 2194.0142 | 0 |
| 1739397600 | 2194.0142 | -3.08 | -0.14 | 2198.8047 | 2198.8047 | 2185.431 | 0 |
| 1739311200 | 2197.0954 | -7.12 | -0.32 | 2204.2188 | 2205.9281 | 2197.0954 | 0 |
| 1739224800 | 2204.2188 | 11.14 | 0.51 | 2193.0831 | 2213.1095 | 2193.0831 | 0 |
| 1738965600 | 2193.0831 | 35.52 | 1.65 | 2167.4478 | 2193.0831 | 2167.4478 | 0 |
| 1738879200 | 2157.5611 | 0.25 | 0.01 | 2157.3082 | 2172.4597 | 2152.8322 | 0 |
| 1738792800 | 2157.3082 | -11.14 | -0.51 | 2189.6577 | 2189.6577 | 2141.5436 | 0 |
| 1738706400 | 2168.451 | 34.4 | 1.61 | 2134.0514 | 2168.451 | 2130.6329 | 0 |
| 1738620000 | 2134.0514 | 14.55 | 0.69 | 2113.0324 | 2140.8305 | 2096.4862 | 0 |
| 1738360800 | 2119.5007 | 7.89 | 0.37 | 2111.6062 | 2129.6403 | 2092.6304 | 0 |
| 1738274400 | 2111.6062 | 20.87 | 1.00 | 2107.543 | 2121.4998 | 2104.8271 | 0 |
| 1738188000 | 2090.7402 | -10.79 | -0.51 | 2101.5351 | 2111.6747 | 2082.5013 | 0 |
| 1738101600 | 2101.5351 | 3.42 | 0.16 | 2098.1166 | 2118.3957 | 2098.1166 | 0 |
| 1738015200 | 2098.1166 | -21.08 | -0.99 | 2119.2004 | 2122.6189 | 2083.6167 | 0 |
| 1737756000 | 2119.2004 | -31.97 | -1.49 | 2151.1705 | 2152.8797 | 2119.2004 | 0 |
| 1737669600 | 2151.1705 | 42.97 | 2.04 | 2108.2009 | 2154.531 | 2103.2813 | 0 |
| 1737583200 | 2108.2009 | 31.73 | 1.53 | 2076.4724 | 2108.2009 | 2076.4724 | 0 |
| 1737496800 | 2076.4724 | -3.11 | -0.15 | 2071.9314 | 2076.4724 | 2061.9797 | 0 |
| 1737151200 | 2079.5835 | -2.06 | -0.10 | 2075.176 | 2086.3046 | 2072.8624 | 0 |
| 1737064800 | 2081.6442 | 24.57 | 1.19 | 2058.1309 | 2091.7117 | 2058.1309 | 0 |
| 1736978400 | 2057.0734 | 13.13 | 0.64 | 2050.6658 | 2057.0734 | 2042.3962 | 0 |
| 1736892000 | 2043.9447 | -18.66 | -0.90 | 2062.6069 | 2065.2815 | 2039.9974 | 0 |
| 1736805600 | 2062.6069 | -28.79 | -1.38 | 2091.4008 | 2091.4008 | 2055.8858 | 0 |
| 1736546400 | 2091.4008 | -11.25 | -0.54 | 2099.1795 | 2103.9014 | 2084.6797 | 0 |
| 1736373600 | 2102.6523 | -46.65 | -2.17 | 2149.3029 | 2149.3029 | 2102.6523 | 0 |
| 1736287200 | 2149.3029 | -22.52 | -1.04 | 2171.8202 | 2178.565 | 2145.1272 | 0 |
| 1736200800 | 2171.8202 | -14.95 | -0.68 | 2189.54 | 2200.7371 | 2167.9309 | 0 |
| 1735941600 | 2186.7732 | -4.07 | -0.19 | 2191.901 | 2199.6796 | 2173.1166 | 0 |
| 1735855200 | 2190.8434 | -3.67 | -0.17 | 2194.5149 | 2201.6962 | 2179.2132 | 0 |
| 1735682400 | 2194.5149 | 0 | 0.00 | 2194.5149 | 2194.5149 | 2194.5149 | 0 |
| 1735596000 | 2194.5149 | 18.03 | 0.83 | 2169.7596 | 2195.5724 | 2169.7596 | 0 |
| 1735336800 | 2176.4807 | 53.18 | 2.50 | 2123.3004 | 2176.4807 | 2109.8581 | 0 |
| 1735250400 | 2123.3004 | 0 | 0.00 | 2123.3004 | 2123.3004 | 2123.3004 | 0 |
| 1735077600 | 2123.3004 | 0 | 0.00 | 2123.3004 | 2123.3004 | 2123.3004 | 0 |
| 1734991200 | 2123.3004 | 12.5 | 0.59 | 2110.7997 | 2125.4154 | 2103.0211 | 0 |
| 1734732000 | 2110.7997 | -2.82 | -0.13 | 2113.621 | 2127.4654 | 2109.9267 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
