Hot Features
프리미엄
OMX Iceland 15 Cap GI (OMXI15CAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1727211600 | 1519.8259 | 22.52 | 1.50 | 1497.3014 | 1519.8259 | 1496.0036 | 0 |
| 1727125200 | 1497.3014 | 5.17 | 0.35 | 1492.1317 | 1499.6954 | 1489.6895 | 0 |
| 1726866000 | 1492.1317 | -0.01 | -0.00 | 1492.1427 | 1495.5581 | 1487.794 | 0 |
| 1726779600 | 1492.1427 | 12.64 | 0.85 | 1479.5032 | 1494.3241 | 1479.5032 | 0 |
| 1726693200 | 1479.5032 | -3.35 | -0.23 | 1482.8562 | 1482.8562 | 1476.1289 | 0 |
| 1726606800 | 1482.8562 | 3.91 | 0.26 | 1478.9493 | 1483.4879 | 1475.5781 | 0 |
| 1726520400 | 1478.9493 | 5.05 | 0.34 | 1473.9015 | 1478.9493 | 1469.4197 | 0 |
| 1726261200 | 1473.9015 | 2.37 | 0.16 | 1471.5309 | 1476.0795 | 1467.8351 | 0 |
| 1726174800 | 1471.5309 | 8.46 | 0.58 | 1463.0701 | 1473.1001 | 1462.4942 | 0 |
| 1726088400 | 1463.0701 | -14.29 | -0.97 | 1477.3561 | 1478.5112 | 1460.7333 | 0 |
| 1726002000 | 1477.3561 | -10.89 | -0.73 | 1488.2494 | 1488.9125 | 1476.1482 | 0 |
| 1725915600 | 1488.2494 | -10.89 | -0.73 | 1499.1398 | 1499.1398 | 1487.5519 | 0 |
| 1725656400 | 1499.1398 | 4.48 | 0.30 | 1494.6585 | 1499.1398 | 1492.3878 | 0 |
| 1725570000 | 1494.6585 | 8.15 | 0.55 | 1486.5112 | 1499.6876 | 1485.4095 | 0 |
| 1725483600 | 1486.5112 | -14.28 | -0.95 | 1500.7922 | 1500.7922 | 1484.3415 | 0 |
| 1725397200 | 1500.7922 | -1.05 | -0.07 | 1497.7706 | 1504.1818 | 1495.9188 | 0 |
| 1725051600 | 1501.8461 | -9.97 | -0.66 | 1511.8205 | 1511.8205 | 1499.892 | 0 |
| 1724965200 | 1511.8205 | 11.43 | 0.76 | 1500.3948 | 1513.2973 | 1500.3948 | 0 |
| 1724878800 | 1500.3948 | -6.9 | -0.46 | 1507.292 | 1511.7316 | 1498.0702 | 0 |
| 1724792400 | 1507.292 | 2.63 | 0.17 | 1504.6645 | 1511.0878 | 1501.9156 | 0 |
| 1724706000 | 1504.6645 | -4.48 | -0.30 | 1509.1412 | 1509.1412 | 1501.4052 | 0 |
| 1724446800 | 1509.1412 | 3.02 | 0.20 | 1506.124 | 1511.0112 | 1502.2065 | 0 |
| 1724360400 | 1506.124 | -8.88 | -0.59 | 1515.0036 | 1515.0605 | 1499.092 | 0 |
| 1724274000 | 1515.0036 | -19.09 | -1.24 | 1534.0896 | 1534.0896 | 1513.6606 | 0 |
| 1724187600 | 1534.0896 | 3.8 | 0.25 | 1530.2882 | 1539.2681 | 1521.6645 | 0 |
| 1724101200 | 1530.2882 | 0.53 | 0.03 | 1529.757 | 1551.2506 | 1529.757 | 0 |
| 1723842000 | 1529.757 | 32.15 | 2.15 | 1497.6034 | 1529.757 | 1497.6034 | 0 |
| 1723755600 | 1497.6034 | 26.5 | 1.80 | 1471.1044 | 1497.6034 | 1471.1044 | 0 |
| 1723669200 | 1471.1044 | 6.08 | 0.42 | 1465.0231 | 1479.1126 | 1461.6133 | 0 |
| 1723582800 | 1465.0231 | 1.86 | 0.13 | 1463.1634 | 1466.3617 | 1456.7055 | 0 |
| 1723496400 | 1463.1634 | -10.86 | -0.74 | 1474.0186 | 1474.554 | 1463.1005 | 0 |
| 1723237200 | 1474.0186 | 8.06 | 0.55 | 1465.9623 | 1474.0186 | 1465.9623 | 0 |
| 1723150800 | 1465.9623 | -6.22 | -0.42 | 1472.1868 | 1472.6978 | 1458.6443 | 0 |
| 1723064400 | 1472.1868 | 0.41 | 0.03 | 1471.7726 | 1474.7037 | 1467.0164 | 0 |
| 1722978000 | 1471.7726 | -11.89 | -0.80 | 1483.6651 | 1483.6651 | 1458.3663 | 0 |
| 1722891600 | 1483.6651 | 0 | 0.00 | 1483.6651 | 1483.6651 | 1483.6651 | 0 |
| 1722632400 | 1483.6651 | -1.05 | -0.07 | 1484.7141 | 1486.8445 | 1477.1081 | 0 |
| 1722546000 | 1484.7141 | -0.92 | -0.06 | 1485.638 | 1491.1563 | 1481.4087 | 0 |
| 1722459600 | 1485.638 | -2.03 | -0.14 | 1487.6701 | 1487.9874 | 1476.627 | 0 |
| 1722373200 | 1487.6701 | -0.13 | -0.01 | 1487.7964 | 1491.5252 | 1482.4682 | 0 |
| 1722286800 | 1487.7964 | 10.81 | 0.73 | 1476.9875 | 1490.6388 | 1476.9875 | 0 |
| 1722027600 | 1476.9875 | 11.74 | 0.80 | 1465.2505 | 1477.0096 | 1460.4433 | 0 |
| 1721941200 | 1465.2505 | -7.23 | -0.49 | 1472.4777 | 1472.4777 | 1459.724 | 0 |
| 1721854800 | 1472.4777 | -14.78 | -0.99 | 1487.257 | 1487.257 | 1464.1677 | 0 |
| 1721768400 | 1487.257 | -5.01 | -0.34 | 1492.2709 | 1495.5217 | 1479.9591 | 0 |
| 1721682000 | 1492.2709 | 3.23 | 0.22 | 1489.0454 | 1492.2709 | 1475.2823 | 0 |
| 1721422800 | 1489.0454 | 2.54 | 0.17 | 1486.5025 | 1490.3318 | 1482.9593 | 0 |
| 1721336400 | 1486.5025 | 6.12 | 0.41 | 1480.3819 | 1486.5025 | 1479.0855 | 0 |
| 1721250000 | 1480.3819 | 8.02 | 0.54 | 1472.3638 | 1483.7057 | 1472.3638 | 0 |
| 1721163600 | 1472.3638 | 13.8 | 0.95 | 1458.5619 | 1472.3638 | 1453.5628 | 0 |
| 1721077200 | 1458.5619 | -3.69 | -0.25 | 1462.2512 | 1462.8115 | 1450.8232 | 0 |
| 1720818000 | 1462.2512 | 5.61 | 0.39 | 1456.6365 | 1462.2512 | 1448.3983 | 0 |
| 1720731600 | 1456.6365 | -0.9 | -0.06 | 1457.5384 | 1462.2203 | 1452.1475 | 0 |
| 1720645200 | 1457.5384 | -5.58 | -0.38 | 1463.1172 | 1464.4641 | 1452.6119 | 0 |
| 1720558800 | 1463.1172 | -7.7 | -0.52 | 1470.814 | 1470.814 | 1457.1371 | 0 |
| 1720472400 | 1470.814 | -7.29 | -0.49 | 1478.1052 | 1478.1052 | 1461.3743 | 0 |
| 1720213200 | 1478.1052 | 17.55 | 1.20 | 1469.6637 | 1478.1052 | 1467.9819 | 0 |
| 1720040400 | 1460.5601 | 6.25 | 0.43 | 1454.313 | 1460.5601 | 1447.5791 | 0 |
| 1719954000 | 1454.313 | -2.01 | -0.14 | 1456.3242 | 1462.5764 | 1452.4157 | 0 |
| 1719867600 | 1456.3242 | 3.39 | 0.23 | 1452.9309 | 1459.9885 | 1444.3496 | 0 |
| 1719608400 | 1452.9309 | -9.66 | -0.66 | 1462.5933 | 1465.0885 | 1452.309 | 0 |
| 1719522000 | 1462.5933 | 0.57 | 0.04 | 1462.0188 | 1467.6552 | 1458.7598 | 0 |
| 1719435600 | 1462.0188 | -22.73 | -1.53 | 1484.7501 | 1484.7501 | 1457.7445 | 0 |
| 1719349200 | 1484.7501 | -6.57 | -0.44 | 1491.3225 | 1492.1606 | 1477.9306 | 0 |
