Hot Features
프리미엄
OMX Iceland 15 Cap GI (OMXI15CAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1906.0225 | 25.66 | 1.36 | 1880.3584 | 1907.304 | 1880.3584 | 0 |
| 1738274400 | 1880.3584 | 6.84 | 0.36 | 1873.5209 | 1882.0389 | 1867.3864 | 0 |
| 1738188000 | 1873.5209 | -7 | -0.37 | 1880.5173 | 1880.5173 | 1861.6278 | 0 |
| 1738101600 | 1880.5173 | 1.52 | 0.08 | 1878.9963 | 1888.9773 | 1876.8378 | 0 |
| 1738015200 | 1878.9963 | -0.8 | -0.04 | 1879.7995 | 1879.7995 | 1851.8865 | 0 |
| 1737756000 | 1879.7995 | -11.33 | -0.60 | 1891.1325 | 1895.7285 | 1878.9814 | 0 |
| 1737669600 | 1891.1325 | 6.48 | 0.34 | 1884.6475 | 1899.838 | 1884.6475 | 0 |
| 1737583200 | 1884.6475 | 17.07 | 0.91 | 1867.5812 | 1893.2387 | 1867.5812 | 0 |
| 1737496800 | 1867.5812 | 1.25 | 0.07 | 1866.3768 | 1871.7269 | 1853.3113 | 0 |
| 1737151200 | 1866.3341 | -4.75 | -0.25 | 1871.0853 | 1871.1493 | 1857.4044 | 0 |
| 1737064800 | 1871.0853 | 22.76 | 1.23 | 1848.321 | 1871.0853 | 1848.321 | 0 |
| 1736978400 | 1848.321 | -21.13 | -1.13 | 1869.4492 | 1869.4492 | 1846.2304 | 0 |
| 1736892000 | 1869.4492 | -3.09 | -0.17 | 1872.5422 | 1872.5422 | 1855.6501 | 0 |
| 1736805600 | 1872.5422 | 13.6 | 0.73 | 1858.9406 | 1872.5422 | 1847.6464 | 0 |
| 1736546400 | 1858.9406 | 29.94 | 1.64 | 1854.9783 | 1866.5773 | 1848.4004 | 0 |
| 1736373600 | 1828.9985 | -22.4 | -1.21 | 1851.3987 | 1853.1367 | 1828.9985 | 0 |
| 1736287200 | 1851.3987 | -7.83 | -0.42 | 1859.2257 | 1865.0195 | 1849.1086 | 0 |
| 1736200800 | 1859.2257 | 3.2 | 0.17 | 1856.0261 | 1867.2872 | 1852.9028 | 0 |
| 1735941600 | 1856.0261 | 0.72 | 0.04 | 1855.3047 | 1856.8051 | 1847.9833 | 0 |
| 1735855200 | 1855.3047 | 14.92 | 0.81 | 1840.3804 | 1855.3047 | 1840.3804 | 0 |
| 1735682400 | 1840.3804 | 0 | 0.00 | 1840.3804 | 1840.3804 | 1840.3804 | 0 |
| 1735596000 | 1840.3804 | -25.11 | -1.35 | 1865.4877 | 1869.1311 | 1832.5779 | 0 |
| 1735336800 | 1865.4877 | 24.17 | 1.31 | 1841.3159 | 1865.4877 | 1830.7184 | 0 |
| 1735250400 | 1841.3159 | 0 | 0.00 | 1841.3159 | 1841.3159 | 1841.3159 | 0 |
| 1735077600 | 1841.3159 | 0 | 0.00 | 1841.3159 | 1841.3159 | 1841.3159 | 0 |
| 1734991200 | 1841.3159 | 43.44 | 2.42 | 1797.8798 | 1841.3159 | 1797.8798 | 0 |
| 1734732000 | 1797.8798 | -10.94 | -0.60 | 1808.8173 | 1817.6601 | 1796.9682 | 0 |
| 1734645600 | 1808.8173 | -4.17 | -0.23 | 1812.9886 | 1812.9886 | 1786.8569 | 0 |
| 1734559200 | 1812.9886 | -5.06 | -0.28 | 1818.0502 | 1821.3278 | 1810.1212 | 0 |
| 1734472800 | 1818.0502 | -4.55 | -0.25 | 1822.5958 | 1828.5063 | 1809.147 | 0 |
| 1734386400 | 1822.5958 | -12.32 | -0.67 | 1834.915 | 1835.3977 | 1815.433 | 0 |
| 1734127200 | 1834.915 | 30.11 | 1.67 | 1804.8091 | 1840.0804 | 1804.6142 | 0 |
| 1734040800 | 1804.8091 | 13.79 | 0.77 | 1791.0194 | 1804.8091 | 1791.0194 | 0 |
| 1733954400 | 1791.0194 | 5.99 | 0.34 | 1785.0307 | 1796.4262 | 1785.0307 | 0 |
| 1733868000 | 1785.0307 | 7.69 | 0.43 | 1777.3403 | 1785.0307 | 1764.5013 | 0 |
| 1733781600 | 1777.3403 | 6.62 | 0.37 | 1770.7201 | 1780.8485 | 1768.0644 | 0 |
| 1733522400 | 1770.7201 | -3.16 | -0.18 | 1773.881 | 1773.881 | 1763.947 | 0 |
| 1733436000 | 1773.881 | -16.24 | -0.91 | 1790.1246 | 1791.1642 | 1771.9438 | 0 |
| 1733349600 | 1790.1246 | -6.63 | -0.37 | 1796.7526 | 1800.7189 | 1784.4332 | 0 |
| 1733263200 | 1796.7526 | 4.15 | 0.23 | 1792.5987 | 1796.7526 | 1786.728 | 0 |
| 1733176800 | 1792.5987 | 3.25 | 0.18 | 1789.3528 | 1793.3842 | 1780.4054 | 0 |
| 1732917600 | 1789.3528 | 3.54 | 0.20 | 1789.67 | 1794.7097 | 1780.7282 | 0 |
| 1732744800 | 1785.8125 | 25.52 | 1.45 | 1760.297 | 1785.8125 | 1758.0724 | 0 |
| 1732658400 | 1760.297 | 14.41 | 0.83 | 1745.8866 | 1760.297 | 1745.8866 | 0 |
| 1732572000 | 1745.8866 | -5.19 | -0.30 | 1751.0804 | 1753.7446 | 1736.7668 | 0 |
| 1732312800 | 1751.0804 | -3.59 | -0.20 | 1754.6672 | 1754.6672 | 1738.0562 | 0 |
| 1732226400 | 1754.6672 | 6.43 | 0.37 | 1748.2362 | 1758.1258 | 1745.7596 | 0 |
| 1732140000 | 1748.2362 | -8.03 | -0.46 | 1756.2667 | 1764.3391 | 1744.3823 | 0 |
| 1732053600 | 1756.2667 | 12.5 | 0.72 | 1743.7636 | 1759.6868 | 1741.4786 | 0 |
| 1731967200 | 1743.7636 | -7.05 | -0.40 | 1750.8088 | 1750.8088 | 1738.8179 | 0 |
| 1731708000 | 1750.8088 | -8.65 | -0.49 | 1759.4577 | 1759.4577 | 1743.0803 | 0 |
| 1731621600 | 1759.4577 | 6.49 | 0.37 | 1752.9633 | 1762.3421 | 1752.9633 | 0 |
| 1731535200 | 1752.9633 | 9.28 | 0.53 | 1743.6803 | 1753.4571 | 1736.8429 | 0 |
| 1731448800 | 1743.6803 | -5.03 | -0.29 | 1748.7077 | 1754.2707 | 1741.1593 | 0 |
| 1731362400 | 1748.7077 | -1.37 | -0.08 | 1750.0806 | 1753.8601 | 1746.8011 | 0 |
| 1731103200 | 1750.0806 | -5.58 | -0.32 | 1755.6654 | 1755.6654 | 1743.4603 | 0 |
| 1731016800 | 1755.6654 | -9.01 | -0.51 | 1764.6749 | 1769.1303 | 1747.1669 | 0 |
| 1730930400 | 1764.6749 | 14.83 | 0.85 | 1749.8403 | 1775.2041 | 1749.8403 | 0 |
| 1730844000 | 1749.8403 | -0.88 | -0.05 | 1750.7211 | 1750.7211 | 1739.0636 | 0 |
| 1730757600 | 1750.7211 | -3.04 | -0.17 | 1753.7602 | 1753.7602 | 1739.9822 | 0 |
