OMX Iceland Basic Materials GI【IX55GI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
NASDAQI
OMX Iceland Basic Materials GI (IX55GI)
OMX Iceland Basic Materials GI (IX55GI) 과거

OMX Iceland Basic Materials GI (IX55GI)

1,969.70

10.10

(0.52%)

마감 16 2월 6:00AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739570400	1969.6969	10.1	0.52	1959.5959	1974.7474	1954.5454	0
1739484000	1959.5959	-20.2	-1.02	1979.7979	1989.8989	1949.4949	0
1739397600	1979.7979	-35.35	-1.75	2015.1515	2015.1515	1974.7474	0
1739311200	2015.1515	-15.15	-0.75	2030.303	2040.404	2005.0505	0
1739224800	2030.303	25.25	1.26	2005.0505	2040.404	2005.0505	0
1738965600	2005.0505	20.2	1.02	1984.8484	2005.0505	1984.8484	0
1738879200	1984.8484	20.2	1.03	1964.6464	1994.9494	1944.4444	0
1738792800	1964.6464	0	0.00	1964.6464	1964.6464	1944.4444	0
1738706400	1964.6464	-15.15	-0.77	1979.7979	1979.7979	1949.4949	0
1738620000	1979.7979	0	0.00	1979.7979	1979.7979	1929.2929	0
1738360800	1979.7979	20.2	1.03	1959.5959	1979.7979	1929.2929	0
1738274400	1959.5959	10.1	0.52	1949.4949	1959.5959	1939.3939	0
1738188000	1949.4949	10.1	0.52	1939.3939	1949.4949	1929.2929	0
1738101600	1939.3939	37.88	1.99	1901.5151	1974.7474	1901.5151	0
1738015200	1901.5151	-53.03	-2.71	1954.5454	1954.5454	1883.8383	0
1737756000	1954.5454	-10.1	-0.51	1964.6464	1964.6464	1934.3434	0
1737669600	1964.6464	25.25	1.30	1939.3939	1964.6464	1939.3939	0
1737583200	1939.3939	20.2	1.05	1919.1919	1964.6464	1919.1919	0
1737496800	1919.1919	-121.21	-5.94	1979.7979	1979.7979	1868.6868	0
1737151200	2040.404	-10.1	-0.49	2050.505	2050.505	2010.101	0
1737064800	2050.505	-30.3	-1.46	2080.808	2080.808	2030.303	0
1736978400	2080.808	-30.3	-1.44	2111.1111	2111.1111	2070.707	0
1736892000	2111.1111	40.4	1.95	2070.707	2121.2121	2050.505	0
1736805600	2070.707	50.5	2.50	2020.202	2070.707	2010.101	0
1736546400	2020.202	60.61	3.09	2030.303	2060.606	2000	0
1736373600	1959.5959	50.51	2.65	1909.0909	1959.5959	1898.9898	0
1736287200	1909.0909	45.45	2.44	1863.6363	1934.3434	1863.6363	0
1736200800	1863.6363	17.68	0.96	1845.9595	1878.7878	1843.4343	0
1735941600	1845.9595	-2.53	-0.14	1848.4848	1853.5353	1823.2323	0
1735855200	1848.4848	5.05	0.27	1843.4343	1853.5353	1838.3838	0
1735682400	1843.4343	0	0.00	1843.4343	1843.4343	1843.4343	0
1735596000	1843.4343	40.4	2.24	1803.0303	1868.6868	1803.0303	0
1735336800	1803.0303	15.15	0.85	1787.8787	1803.0303	1772.7272	0
1735250400	1787.8787	0	0.00	1787.8787	1787.8787	1787.8787	0
1735077600	1787.8787	0	0.00	1787.8787	1787.8787	1787.8787	0
1734991200	1787.8787	40.4	2.31	1747.4747	1787.8787	1747.4747	0
1734732000	1747.4747	10.1	0.58	1737.3737	1747.4747	1737.3737	0
1734645600	1737.3737	-40.4	-2.27	1777.7777	1777.7777	1707.0707	0
1734559200	1777.7777	-20.2	-1.12	1797.9797	1797.9797	1777.7777	0
1734472800	1797.9797	0	0.00	1797.9797	1808.0808	1777.7777	0
1734386400	1797.9797	25.25	1.42	1772.7272	1803.0303	1772.7272	0
1734127200	1772.7272	45.45	2.63	1727.2727	1782.8282	1727.2727	0
1734040800	1727.2727	70.71	4.27	1656.5655	1757.5757	1656.5655	0
1733954400	1656.5655	88.38	5.64	1568.1818	1656.5655	1568.1818	0
1733868000	1568.1818	17.68	1.14	1550.505	1580.808	1525.2525	0
1733781600	1550.505	-2.53	-0.16	1553.0302	1560.606	1540.404	0
1733522400	1553.0302	27.78	1.82	1525.2525	1570.707	1525.2525	0
1733436000	1525.2525	-10.1	-0.66	1535.3535	1550.505	1515.1515	0
1733349600	1535.3535	47.98	3.23	1487.3737	1565.6565	1487.3737	0
1733263200	1487.3737	-37.88	-2.48	1525.2525	1525.2525	1484.8484	0
1733176800	1525.2525	-20.2	-1.31	1545.4545	1555.5555	1505.0505	0
1732917600	1545.4545	60.61	4.08	1520.202	1550.505	1520.202	0
1732744800	1484.8484	20.2	1.38	1464.6464	1489.8989	1464.6464	0
1732658400	1464.6464	35.35	2.47	1429.2929	1474.7474	1429.2929	0
1732572000	1429.2929	-5.05	-0.35	1434.3434	1434.3434	1429.2929	0
1732312800	1434.3434	20.2	1.43	1414.1414	1434.3434	1404.0404	0
1732226400	1414.1414	-2.53	-0.18	1416.6666	1429.2929	1414.1414	0
1732140000	1416.6666	-7.58	-0.53	1424.2424	1429.2929	1414.1414	0
1732053600	1424.2424	0	0.00	1424.2424	1424.2424	1406.5655	0
1731967200	1424.2424	10.1	0.71	1414.1414	1424.2424	1404.0404	0

OMX Iceland Basic Materi...

Maritime Launch Services

Dimensional Internationa...

Invesco S&P 100 Equal We...

Dorsey Wright US Sector ...

RSE Archive (GM)

James Bay Minerals

First Trust SMID Cap Ris...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관