Hot Features
프리미엄
OMX Iceland 15 CAP EUR (OMXI15CAPEUR)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2805.3712 | 5.54 | 0.20 | 2807.3584 | 2815.4083 | 2781.1103 | 0 |
| 1732226400 | 2799.8319 | -1.43 | -0.05 | 2801.2546 | 2819.1724 | 2796.7938 | 0 |
| 1732140000 | 2801.2587 | -12.62 | -0.45 | 2813.6021 | 2827.1145 | 2794.567 | 0 |
| 1732053600 | 2813.8765 | 0.63 | 0.02 | 2813.0963 | 2817.2455 | 2795.61 | 0 |
| 1731967200 | 2813.2426 | 0.23 | 0.01 | 2812.7929 | 2818.31 | 2805.0736 | 0 |
| 1731708000 | 2813.0133 | -1.91 | -0.07 | 2814.666 | 2815.5356 | 2788.9247 | 0 |
| 1731621600 | 2814.9244 | 40.74 | 1.47 | 2773.8608 | 2815.7366 | 2773.6809 | 0 |
| 1731535200 | 2774.1794 | 18.3 | 0.66 | 2755.6146 | 2774.7842 | 2736.0492 | 0 |
| 1731448800 | 2755.8748 | -0.33 | -0.01 | 2756.1525 | 2764.9028 | 2743.947 | 0 |
| 1731362400 | 2756.2055 | 12.49 | 0.46 | 2743.3802 | 2759.0514 | 2741.7863 | 0 |
| 1731103200 | 2743.7107 | -16.06 | -0.58 | 2759.4896 | 2760.0218 | 2732.596 | 0 |
| 1731016800 | 2759.7679 | -13.94 | -0.50 | 2773.3912 | 2780.777 | 2745.7492 | 0 |
| 1730930400 | 2773.708 | 34.02 | 1.24 | 2739.5974 | 2790.531 | 2738.7244 | 0 |
| 1730844000 | 2739.6912 | -1.23 | -0.04 | 2740.8499 | 2741.3111 | 2722.0926 | 0 |
| 1730757600 | 2740.9192 | -4.65 | -0.17 | 2745.7795 | 2746.2701 | 2723.5953 | 0 |
| 1730494800 | 2745.571 | 31.08 | 1.15 | 2714.2932 | 2745.6936 | 2706.5338 | 0 |
| 1730408400 | 2714.4872 | 35.37 | 1.32 | 2679.018 | 2725.1167 | 2678.2741 | 0 |
| 1730322000 | 2679.1174 | -16.51 | -0.61 | 2695.6198 | 2705.6147 | 2675.3877 | 0 |
| 1730235600 | 2695.6238 | 8.04 | 0.30 | 2687.4943 | 2699.9794 | 2676.5749 | 0 |
| 1730149200 | 2687.5823 | 32.52 | 1.22 | 2654.4005 | 2696.0569 | 2647.1628 | 0 |
| 1729890000 | 2655.0616 | -10.12 | -0.38 | 2661.1 | 2691.9752 | 2655.0616 | 0 |
| 1729803600 | 2665.1842 | 23.31 | 0.88 | 2641.8181 | 2676.7134 | 2641.2587 | 0 |
| 1729717200 | 2641.8733 | 73.87 | 2.88 | 2567.9726 | 2647.6457 | 2552.139 | 0 |
| 1729630800 | 2568.007 | 26.42 | 1.04 | 2540.8831 | 2575.0798 | 2540.2882 | 0 |
| 1729544400 | 2541.5916 | 17 | 0.67 | 2527.6914 | 2550.4107 | 2515.1578 | 0 |
| 1729285200 | 2524.5894 | -20.69 | -0.81 | 2540.2636 | 2546.3344 | 2521.3571 | 0 |
| 1729198800 | 2545.2781 | 9.54 | 0.38 | 2535.3278 | 2545.3951 | 2529.4865 | 0 |
| 1729112400 | 2535.7411 | -5.65 | -0.22 | 2540.9645 | 2548.9146 | 2530.3023 | 0 |
| 1729026000 | 2541.3933 | -2.17 | -0.09 | 2543.526 | 2549.4328 | 2536.4301 | 0 |
| 1728939600 | 2543.5677 | -0.68 | -0.03 | 2537.18 | 2547.2471 | 2535.5404 | 0 |
| 1728680400 | 2544.2437 | -26.78 | -1.04 | 2570.7694 | 2571.3467 | 2544.2437 | 0 |
| 1728594000 | 2571.0216 | -20.01 | -0.77 | 2590.7878 | 2592.4119 | 2561.9681 | 0 |
| 1728507600 | 2591.0303 | 5.42 | 0.21 | 2585.1446 | 2591.6945 | 2575.1102 | 0 |
| 1728421200 | 2585.6136 | 0.59 | 0.02 | 2584.9384 | 2607.7841 | 2570.9704 | 0 |
| 1728334800 | 2585.0229 | 61.77 | 2.45 | 2523.0128 | 2585.0229 | 2522.4117 | 0 |
| 1728075600 | 2523.2495 | 20.66 | 0.83 | 2502.5408 | 2523.2495 | 2497.2411 | 0 |
| 1727989200 | 2502.5894 | -16.13 | -0.64 | 2518.6025 | 2526.0566 | 2501.2131 | 0 |
| 1727902800 | 2518.7229 | 47.96 | 1.94 | 2470.7723 | 2528.0683 | 2470.2241 | 0 |
| 1727816400 | 2470.7612 | 23.72 | 0.97 | 2450.3846 | 2494.2086 | 2449.6581 | 0 |
| 1727730000 | 2447.0398 | 21.78 | 0.90 | 2422.181 | 2447.0398 | 2412.5091 | 0 |
| 1727470800 | 2425.2622 | 36.74 | 1.54 | 2391.2872 | 2427.5238 | 2384.6117 | 0 |
| 1727384400 | 2388.5264 | 25.83 | 1.09 | 2365.9206 | 2388.5264 | 2364.9629 | 0 |
| 1727298000 | 2362.6949 | 21.1 | 0.90 | 2344.8263 | 2367.4528 | 2344.1673 | 0 |
| 1727211600 | 2341.5985 | 40.6 | 1.76 | 2300.9018 | 2341.5985 | 2298.6878 | 0 |
| 1727125200 | 2300.9961 | 13.98 | 0.61 | 2290.4844 | 2304.6927 | 2286.4283 | 0 |
| 1726866000 | 2287.0129 | 6.13 | 0.27 | 2283.7948 | 2289.7181 | 2279.7027 | 0 |
| 1726779600 | 2280.8833 | 16.34 | 0.72 | 2264.5874 | 2284.3571 | 2263.9596 | 0 |
| 1726693200 | 2264.5425 | -5.22 | -0.23 | 2268.9765 | 2270.0342 | 2259.1432 | 0 |
| 1726606800 | 2269.7577 | 6.13 | 0.27 | 2266.4805 | 2270.7973 | 2258.2629 | 0 |
| 1726520400 | 2263.6292 | 7.69 | 0.34 | 2256.0888 | 2263.6292 | 2248.9546 | 0 |
| 1726261200 | 2255.9409 | 3.64 | 0.16 | 2252.5357 | 2259.0442 | 2246.5841 | 0 |
| 1726174800 | 2252.3059 | 12.77 | 0.57 | 2239.1272 | 2254.8757 | 2238.4436 | 0 |
| 1726088400 | 2239.5331 | -21.94 | -0.97 | 2261.0874 | 2261.635 | 2234.513 | 0 |
| 1726002000 | 2261.4731 | -16.46 | -0.72 | 2277.8083 | 2279.2082 | 2259.1906 | 0 |
| 1725915600 | 2277.9367 | -10.39 | -0.45 | 2291.6107 | 2291.8483 | 2276.4979 | 0 |
| 1725656400 | 2288.322 | 15.34 | 0.67 | 2272.7009 | 2288.322 | 2269.197 | 0 |
| 1725570000 | 2272.9796 | 18.5 | 0.82 | 2257.4155 | 2280.8409 | 2255.6124 | 0 |
| 1725483600 | 2254.477 | -24.67 | -1.08 | 2279.253 | 2279.4875 | 2254.1957 | 0 |
| 1725397200 | 2279.1446 | -10.72 | -0.47 | 2277.419 | 2287.655 | 2271.5663 | 0 |
| 1725051600 | 2289.8619 | -15.14 | -0.66 | 2304.8797 | 2305.0876 | 2286.0269 | 0 |
| 1724965200 | 2305.0065 | 20.3 | 0.89 | 2286.9741 | 2307.1241 | 2286.7677 | 0 |
| 1724878800 | 2284.7041 | -13.36 | -0.58 | 2297.9688 | 2304.6983 | 2280.5428 | 0 |
| 1724792400 | 2298.0636 | 1.09 | 0.05 | 2293.9065 | 2303.8507 | 2287.9771 | 0 |
| 1724706000 | 2296.9724 | -9.78 | -0.42 | 2306.934 | 2307.2401 | 2288.376 | 0 |
