Hot Features
프리미엄
OMX Iceland Consumer Discretionary GI (IX40GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1742.5034 | -6.58 | -0.38 | 1747.5101 | 1747.5101 | 1733.3455 | 0 |
| 1739484000 | 1749.0786 | 19.49 | 1.13 | 1729.5916 | 1750.1882 | 1725.3553 | 0 |
| 1739397600 | 1729.5916 | -5.17 | -0.30 | 1735.7927 | 1746.1455 | 1728.5563 | 0 |
| 1739311200 | 1734.7574 | -2.04 | -0.12 | 1736.794 | 1741.5976 | 1729.1742 | 0 |
| 1739224800 | 1736.794 | 2.84 | 0.16 | 1733.9557 | 1748.0622 | 1730.7533 | 0 |
| 1738965600 | 1733.9557 | 13.94 | 0.81 | 1723.1513 | 1733.9557 | 1714.443 | 0 |
| 1738879200 | 1720.0143 | 33.47 | 1.98 | 1710.9423 | 1721.0808 | 1698.778 | 0 |
| 1738792800 | 1686.5488 | -8.38 | -0.49 | 1702.9643 | 1706.1013 | 1686.0794 | 0 |
| 1738706400 | 1694.9276 | 11.04 | 0.66 | 1683.888 | 1698.1183 | 1682.1721 | 0 |
| 1738620000 | 1683.888 | -12.43 | -0.73 | 1686.4374 | 1689.4593 | 1670.5066 | 0 |
| 1738360800 | 1696.3209 | -13.56 | -0.79 | 1713.9219 | 1720.5597 | 1695.1591 | 0 |
| 1738274400 | 1709.8761 | 2.12 | 0.12 | 1708.7882 | 1715.7461 | 1697.9965 | 0 |
| 1738188000 | 1707.7529 | 6.05 | 0.36 | 1702.7363 | 1707.7529 | 1694.9561 | 0 |
| 1738101600 | 1701.701 | 0.22 | 0.01 | 1697.3377 | 1714.7749 | 1693.6211 | 0 |
| 1738015200 | 1701.4788 | -27.54 | -1.59 | 1726.6133 | 1726.6133 | 1684.7342 | 0 |
| 1737756000 | 1729.0151 | -2.14 | -0.12 | 1733.2212 | 1739.026 | 1721.7369 | 0 |
| 1737669600 | 1731.1506 | 24.84 | 1.46 | 1702.1735 | 1738.7996 | 1702.1735 | 0 |
| 1737583200 | 1706.3147 | 9.99 | 0.59 | 1696.2251 | 1706.3147 | 1693.1037 | 0 |
| 1737496800 | 1696.3204 | -8.15 | -0.48 | 1700.781 | 1700.781 | 1687.406 | 0 |
| 1737151200 | 1704.4722 | -3.23 | -0.19 | 1715.71 | 1718.8471 | 1697.8226 | 0 |
| 1737064800 | 1707.7045 | 44.35 | 2.67 | 1663.2641 | 1707.7045 | 1660.063 | 0 |
| 1736978400 | 1663.3593 | -13.56 | -0.81 | 1677.9504 | 1679.081 | 1663.3593 | 0 |
| 1736892000 | 1676.9152 | -6.78 | -0.40 | 1668.4097 | 1676.9152 | 1661.1628 | 0 |
| 1736805600 | 1683.6934 | -12.81 | -0.75 | 1693.2967 | 1693.2967 | 1658.5397 | 0 |
| 1736546400 | 1696.4991 | 18.53 | 1.10 | 1700.6619 | 1704.7159 | 1686.6589 | 0 |
| 1736373600 | 1677.9646 | -12.71 | -0.75 | 1691.8091 | 1702.8325 | 1677.9646 | 0 |
| 1736287200 | 1690.6772 | 16.28 | 0.97 | 1679.5454 | 1691.7125 | 1667.5581 | 0 |
| 1736200800 | 1674.4002 | -0.37 | -0.02 | 1670.6332 | 1678.1984 | 1665.0619 | 0 |
| 1735941600 | 1674.7743 | 1.66 | 0.10 | 1666.2364 | 1676.7379 | 1661.3278 | 0 |
| 1735855200 | 1673.1106 | -2.98 | -0.18 | 1671.946 | 1681.6584 | 1669.7653 | 0 |
| 1735682400 | 1676.0872 | 0 | 0.00 | 1676.0872 | 1676.0872 | 1676.0872 | 0 |
| 1735596000 | 1676.0872 | 3.15 | 0.19 | 1672.935 | 1676.0872 | 1653.2264 | 0 |
| 1735336800 | 1672.935 | 0.2 | 0.01 | 1667.1641 | 1672.9826 | 1661.0906 | 0 |
| 1735250400 | 1672.7354 | 0 | 0.00 | 1672.7354 | 1672.7354 | 1672.7354 | 0 |
| 1735077600 | 1672.7354 | 0 | 0.00 | 1672.7354 | 1672.7354 | 1672.7354 | 0 |
| 1734991200 | 1672.7354 | 8.81 | 0.53 | 1663.9231 | 1672.7354 | 1656.9185 | 0 |
| 1734732000 | 1663.9231 | 5.46 | 0.33 | 1658.4666 | 1670.5483 | 1654.3491 | 0 |
| 1734645600 | 1658.4666 | -16.67 | -1.00 | 1669.961 | 1669.961 | 1652.8 | 0 |
| 1734559200 | 1675.1374 | -20.26 | -1.19 | 1693.3232 | 1698.4996 | 1670.3764 | 0 |
| 1734472800 | 1695.3938 | 20.84 | 1.24 | 1672.4505 | 1695.3938 | 1672.4505 | 0 |
| 1734386400 | 1674.5522 | 2.87 | 0.17 | 1671.6782 | 1677.5697 | 1661.1369 | 0 |
| 1734127200 | 1671.6782 | 19.54 | 1.18 | 1651.1056 | 1682.7773 | 1651.1056 | 0 |
| 1734040800 | 1652.1409 | 17 | 1.04 | 1635.138 | 1652.4611 | 1632.001 | 0 |
| 1733954400 | 1635.138 | -21.3 | -1.29 | 1657.8714 | 1662.0125 | 1633.5851 | 0 |
| 1733868000 | 1656.4412 | 11.71 | 0.71 | 1642.6643 | 1656.4412 | 1637.8168 | 0 |
| 1733781600 | 1644.7349 | -1.12 | -0.07 | 1645.8515 | 1649.193 | 1639.3228 | 0 |
| 1733522400 | 1645.8515 | -2.61 | -0.16 | 1656.74 | 1659.382 | 1642.7457 | 0 |
| 1733436000 | 1648.4577 | -5.26 | -0.32 | 1653.7132 | 1665.2073 | 1641.4143 | 0 |
| 1733349600 | 1653.7132 | -8.98 | -0.54 | 1659.5578 | 1662.6949 | 1652.0652 | 0 |
| 1733263200 | 1662.6949 | 11.85 | 0.72 | 1647.7108 | 1671.686 | 1646.8449 | 0 |
| 1733176800 | 1650.8479 | 28.43 | 1.75 | 1622.4177 | 1660.6239 | 1622.4177 | 0 |
| 1732917600 | 1622.4177 | 19.08 | 1.19 | 1605.4354 | 1625.5547 | 1598.525 | 0 |
| 1732744800 | 1603.3398 | 35.89 | 2.29 | 1574.4105 | 1603.3398 | 1568.1676 | 0 |
| 1732658400 | 1567.4464 | 2.45 | 0.16 | 1566.5976 | 1578.0169 | 1564.3094 | 0 |
| 1732572000 | 1564.9964 | -14.53 | -0.92 | 1579.5215 | 1579.5215 | 1561.25 | 0 |
| 1732312800 | 1579.5215 | -25.22 | -1.57 | 1599.4695 | 1599.4695 | 1572.0289 | 0 |
| 1732226400 | 1604.7424 | -2.67 | -0.17 | 1600.1379 | 1615.1277 | 1598.0673 | 0 |
| 1732140000 | 1607.416 | -23.05 | -1.41 | 1633.2501 | 1633.2501 | 1605.3454 | 0 |
| 1732053600 | 1630.4645 | 5.6 | 0.34 | 1624.8607 | 1636.7073 | 1624.8607 | 0 |
| 1731967200 | 1624.8607 | 7 | 0.43 | 1614.7553 | 1634.2955 | 1614.7553 | 0 |
