Hot Features
프리미엄
OMX Iceland Industrials GI (IX50GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4679.687 | -65.72 | -1.39 | 4745.4119 | 4745.4119 | 4670.8032 | 0 |
| 1739484000 | 4745.4119 | -91.19 | -1.89 | 4836.5986 | 4836.5986 | 4734.7514 | 0 |
| 1739397600 | 4836.5986 | -25.46 | -0.52 | 4862.0604 | 4862.0604 | 4825.9381 | 0 |
| 1739311200 | 4862.0604 | 3.55 | 0.07 | 4858.5069 | 4862.0604 | 4814.984 | 0 |
| 1739224800 | 4858.5069 | 39.68 | 0.82 | 4818.8311 | 4858.5069 | 4792.7821 | 0 |
| 1738965600 | 4818.8311 | 70.47 | 1.48 | 4748.3633 | 4848.4338 | 4748.3633 | 0 |
| 1738879200 | 4748.3633 | 45.59 | 0.97 | 4702.7699 | 4748.3633 | 4699.2164 | 0 |
| 1738792800 | 4702.7699 | -84.67 | -1.77 | 4787.4369 | 4822.972 | 4702.7699 | 0 |
| 1738706400 | 4787.4369 | -3.55 | -0.07 | 4790.9904 | 4812.8987 | 4754.8681 | 0 |
| 1738620000 | 4790.9904 | -98.29 | -2.01 | 4889.2842 | 4904.0855 | 4790.9904 | 0 |
| 1738360800 | 4889.2842 | 149.8 | 3.16 | 4739.4795 | 4889.2842 | 4735.926 | 0 |
| 1738274400 | 4739.4795 | -18.35 | -0.39 | 4757.8343 | 4757.8343 | 4626.3845 | 0 |
| 1738188000 | 4757.8343 | -72.83 | -1.51 | 4830.6663 | 4830.6663 | 4677.3081 | 0 |
| 1738101600 | 4830.6663 | -21.91 | -0.45 | 4852.5746 | 4852.5746 | 4786.8495 | 0 |
| 1738015200 | 4852.5746 | 179.41 | 3.84 | 4673.1673 | 4852.5746 | 4648.2928 | 0 |
| 1737756000 | 4673.1673 | -39.09 | -0.83 | 4712.2558 | 4781.5343 | 4673.1673 | 0 |
| 1737669600 | 4712.2558 | 21.32 | 0.45 | 4690.9348 | 4719.3628 | 4690.9348 | 0 |
| 1737583200 | 4690.9348 | 53.89 | 1.16 | 4637.045 | 4742.4457 | 4637.045 | 0 |
| 1737496800 | 4637.045 | -81.11 | -1.72 | 4608.617 | 4637.045 | 4535.7851 | 0 |
| 1737151200 | 4718.1584 | -3.55 | -0.08 | 4721.712 | 4721.712 | 4707.4979 | 0 |
| 1737064800 | 4721.712 | 109.54 | 2.38 | 4612.1705 | 4721.712 | 4599.7332 | 0 |
| 1736978400 | 4612.1705 | -65.72 | -1.41 | 4677.8954 | 4677.8954 | 4552.2163 | 0 |
| 1736892000 | 4677.8954 | 152.77 | 3.38 | 4525.1246 | 4677.8954 | 4510.9105 | 0 |
| 1736805600 | 4525.1246 | 36.12 | 0.80 | 4489.0022 | 4547.0329 | 4437.4913 | 0 |
| 1736546400 | 4489.0022 | 111.33 | 2.54 | 4336.8187 | 4489.0022 | 4336.8187 | 0 |
| 1736373600 | 4377.6691 | -153.36 | -3.38 | 4531.0272 | 4534.5807 | 4377.6691 | 0 |
| 1736287200 | 4531.0272 | -98.29 | -2.12 | 4629.321 | 4640.5688 | 4531.0272 | 0 |
| 1736200800 | 4629.321 | 0 | 0.00 | 4629.321 | 4629.321 | 4558.2658 | 0 |
| 1735941600 | 4629.321 | -13.36 | -0.29 | 4642.682 | 4642.682 | 4607.3455 | 0 |
| 1735855200 | 4642.682 | 42.95 | 0.93 | 4599.7272 | 4656.0431 | 4599.7272 | 0 |
| 1735682400 | 4599.7272 | 0 | 0.00 | 4599.7272 | 4599.7272 | 4599.7272 | 0 |
| 1735596000 | 4599.7272 | -323.54 | -6.57 | 4923.2645 | 4929.0075 | 4599.7272 | 0 |
| 1735336800 | 4923.2645 | 227.14 | 4.84 | 4696.1263 | 4923.2645 | 4602.5988 | 0 |
| 1735250400 | 4696.1263 | 0 | 0.00 | 4696.1263 | 4696.1263 | 4696.1263 | 0 |
| 1735077600 | 4696.1263 | 0 | 0.00 | 4696.1263 | 4696.1263 | 4696.1263 | 0 |
| 1734991200 | 4696.1263 | 208.03 | 4.64 | 4488.0921 | 4696.1263 | 4488.0921 | 0 |
| 1734732000 | 4488.0921 | -157.46 | -3.39 | 4645.5535 | 4685.6367 | 4483.7849 | 0 |
| 1734645600 | 4645.5535 | 84.91 | 1.86 | 4560.6404 | 4645.5535 | 4447.0126 | 0 |
| 1734559200 | 4560.6404 | -26.72 | -0.58 | 4587.3626 | 4587.3626 | 4542.9721 | 0 |
| 1734472800 | 4587.3626 | -127.87 | -2.71 | 4715.2303 | 4720.9733 | 4574.0015 | 0 |
| 1734386400 | 4715.2303 | -93.53 | -1.94 | 4808.7578 | 4808.7578 | 4715.2303 | 0 |
| 1734127200 | 4808.7578 | 41.08 | 0.86 | 4767.6782 | 4835.4799 | 4709.4874 | 0 |
| 1734040800 | 4767.6782 | 26.72 | 0.56 | 4740.9561 | 4807.7614 | 4740.9561 | 0 |
| 1733954400 | 4740.9561 | 59.63 | 1.27 | 4681.3295 | 4781.0394 | 4681.3295 | 0 |
| 1733868000 | 4681.3295 | -38.65 | -0.82 | 4719.977 | 4719.977 | 4613.0884 | 0 |
| 1733781600 | 4719.977 | 26.72 | 0.57 | 4693.2548 | 4722.8484 | 4650.3001 | 0 |
| 1733522400 | 4693.2548 | -40.08 | -0.85 | 4733.338 | 4733.338 | 4653.1716 | 0 |
| 1733436000 | 4733.338 | -42.95 | -0.90 | 4776.2927 | 4776.2927 | 4717.1055 | 0 |
| 1733349600 | 4776.2927 | -16.23 | -0.34 | 4792.5253 | 4792.5253 | 4698.9978 | 0 |
| 1733263200 | 4792.5253 | -29.59 | -0.61 | 4822.1189 | 4822.1189 | 4755.3135 | 0 |
| 1733176800 | 4822.1189 | 26.72 | 0.56 | 4795.3967 | 4822.1189 | 4765.8031 | 0 |
| 1732917600 | 4795.3967 | 26.28 | 0.55 | 4808.7578 | 4813.0649 | 4782.0357 | 0 |
| 1732744800 | 4769.1139 | 66.81 | 1.42 | 4702.3086 | 4769.1139 | 4662.2254 | 0 |
| 1732658400 | 4702.3086 | 49.14 | 1.06 | 4653.1716 | 4702.3086 | 4653.1716 | 0 |
| 1732572000 | 4653.1716 | 55.38 | 1.20 | 4597.7935 | 4666.5327 | 4577.7518 | 0 |
| 1732312800 | 4597.7935 | 41.02 | 0.90 | 4556.7727 | 4597.7935 | 4524.3076 | 0 |
| 1732226400 | 4556.7727 | 40.08 | 0.89 | 4516.6894 | 4556.7727 | 4507.1373 | 0 |
| 1732140000 | 4516.6894 | -32.47 | -0.71 | 4549.1545 | 4556.7727 | 4513.818 | 0 |
| 1732053600 | 4549.1545 | 16.23 | 0.36 | 4532.9219 | 4549.1545 | 4506.1998 | 0 |
| 1731967200 | 4532.9219 | -52.98 | -1.16 | 4585.8975 | 4585.8975 | 4519.5609 | 0 |
