Hot Features
프리미엄
OMX Iceland 15 EUR GI (OMXI15EURGI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1744664400 | 3781.3463 | 89.94 | 2.44 | 3691.5071 | 3800.7468 | 3690.5523 | 0 |
| 1744405200 | 3691.4106 | 1.96 | 0.05 | 3679.2077 | 3699.9496 | 3602.4008 | 0 |
| 1744318800 | 3689.4483 | 96.17 | 2.68 | 3593.0486 | 3840.4705 | 3592.2091 | 0 |
| 1744232400 | 3593.2832 | -151.1 | -4.04 | 3749.9256 | 3750.8655 | 3547.3038 | 0 |
| 1744146000 | 3744.3838 | 85.45 | 2.34 | 3659.0324 | 3774.105 | 3657.7121 | 0 |
| 1744059600 | 3658.937 | -133.62 | -3.52 | 3782.4242 | 3783.7068 | 3557.1586 | 0 |
| 1743800400 | 3792.5583 | -186.99 | -4.70 | 3969.0313 | 3969.9877 | 3744.1429 | 0 |
| 1743714000 | 3979.5463 | -158.34 | -3.83 | 4142.6885 | 4143.7664 | 3968.8932 | 0 |
| 1743627600 | 4137.8873 | -8.21 | -0.20 | 4145.4395 | 4147.2329 | 4090.6018 | 0 |
| 1743541200 | 4146.1009 | 8.67 | 0.21 | 4154.4623 | 4154.6867 | 4098.3603 | 0 |
| 1743454800 | 4137.4264 | -89.3 | -2.11 | 4225.1175 | 4227.2071 | 4115.3454 | 0 |
| 1743195600 | 4226.7254 | -70.34 | -1.64 | 4296.866 | 4297.3688 | 4219.8501 | 0 |
| 1743109200 | 4297.0684 | -55.07 | -1.27 | 4358.2488 | 4370.4008 | 4279.762 | 0 |
| 1743022800 | 4352.1341 | 70.09 | 1.64 | 4280.4866 | 4352.6635 | 4279.9745 | 0 |
| 1742936400 | 4282.0413 | 30.66 | 0.72 | 4250.868 | 4282.0413 | 4228.7084 | 0 |
| 1742850000 | 4251.3764 | 46.82 | 1.11 | 4204.4919 | 4256.7184 | 4192.2947 | 0 |
| 1742590800 | 4204.5586 | -58.17 | -1.36 | 4266.4075 | 4267.8311 | 4198.3645 | 0 |
| 1742504400 | 4262.7279 | 104.79 | 2.52 | 4156.7262 | 4263.14 | 4152.5892 | 0 |
| 1742418000 | 4157.9387 | -10.47 | -0.25 | 4167.435 | 4176.8985 | 4142.767 | 0 |
| 1742331600 | 4168.4129 | 29.36 | 0.71 | 4139.3615 | 4171.3633 | 4131.3221 | 0 |
| 1742245200 | 4139.053 | -7.29 | -0.18 | 4145.6787 | 4154.3499 | 4113.8898 | 0 |
| 1741986000 | 4146.3399 | 15.33 | 0.37 | 4139.3693 | 4154.7367 | 4122.0781 | 0 |
| 1741899600 | 4131.0131 | -34.98 | -0.84 | 4206.9471 | 4210.0968 | 4126.2786 | 0 |
| 1741813200 | 4165.9907 | 64.03 | 1.56 | 4105.0319 | 4183.4997 | 4097.927 | 0 |
| 1741726800 | 4101.9619 | -107.63 | -2.56 | 4209.2478 | 4210.205 | 4081.5813 | 0 |
| 1741640400 | 4209.5937 | -25.64 | -0.61 | 4235.1807 | 4236.1089 | 4202.7512 | 0 |
| 1741384800 | 4235.2305 | 49.69 | 1.19 | 4186.1869 | 4238.0622 | 4179.5033 | 0 |
| 1741298400 | 4185.5436 | -33.74 | -0.80 | 4219.5026 | 4219.9116 | 4166.7559 | 0 |
| 1741212000 | 4219.2856 | 71.04 | 1.71 | 4152.3094 | 4242.3958 | 4134.6184 | 0 |
| 1741125600 | 4148.2441 | -182.35 | -4.21 | 4330.3048 | 4331.1578 | 4145.5454 | 0 |
| 1741039200 | 4330.5891 | -2.77 | -0.06 | 4332.7452 | 4355.6802 | 4311.6626 | 0 |
| 1740780000 | 4333.363 | -106.17 | -2.39 | 4439.5087 | 4440.4119 | 4332.72 | 0 |
| 1740693600 | 4439.5347 | -28.37 | -0.63 | 4467.8587 | 4469.1112 | 4426.268 | 0 |
| 1740607200 | 4467.9042 | 49.43 | 1.12 | 4418.4566 | 4469.8404 | 4417.5038 | 0 |
| 1740520800 | 4418.4759 | 61.43 | 1.41 | 4356.4446 | 4422.162 | 4301.8702 | 0 |
| 1740434400 | 4357.0453 | -55.02 | -1.25 | 4411.5872 | 4423.3962 | 4356.495 | 0 |
| 1740175200 | 4412.0694 | 17.27 | 0.39 | 4400.1714 | 4435.7461 | 4371.747 | 0 |
| 1740088800 | 4394.8041 | -27.21 | -0.62 | 4421.0526 | 4422.2235 | 4384.0742 | 0 |
| 1740002400 | 4422.0165 | -35.95 | -0.81 | 4457.2169 | 4461.091 | 4406.3307 | 0 |
| 1739916000 | 4457.969 | 6.2 | 0.14 | 4481.0257 | 4481.7293 | 4437.6881 | 0 |
| 1739570400 | 4451.771 | -64.37 | -1.43 | 4515.6354 | 4516.2123 | 4441.3468 | 0 |
| 1739484000 | 4516.1393 | -13.12 | -0.29 | 4529.0306 | 4529.8274 | 4502.6897 | 0 |
| 1739397600 | 4529.2563 | -20.21 | -0.44 | 4549.1741 | 4555.818 | 4522.6137 | 0 |
| 1739311200 | 4549.4676 | 3.21 | 0.07 | 4546.3064 | 4549.8945 | 4522.4295 | 0 |
| 1739224800 | 4546.2596 | 4.5 | 0.10 | 4540.4034 | 4555.6863 | 4526.1447 | 0 |
| 1738965600 | 4541.7614 | 30.35 | 0.67 | 4511.8844 | 4558.537 | 4510.3081 | 0 |
| 1738879200 | 4511.4075 | 60.26 | 1.35 | 4450.8352 | 4512.6214 | 4450.2013 | 0 |
| 1738792800 | 4451.1488 | -26.83 | -0.60 | 4469.1462 | 4493.8471 | 4443.4558 | 0 |
| 1738706400 | 4477.9747 | 62.71 | 1.42 | 4414.1442 | 4477.9747 | 4389.8082 | 0 |
| 1738620000 | 4415.2673 | -27.7 | -0.62 | 4442.2305 | 4458.1672 | 4385.506 | 0 |
| 1738360800 | 4442.967 | 47.39 | 1.08 | 4394.8212 | 4446.1563 | 4392.1232 | 0 |
| 1738274400 | 4395.58 | -1.87 | -0.04 | 4397.8627 | 4417.8639 | 4364.3238 | 0 |
| 1738188000 | 4397.4461 | -10.58 | -0.24 | 4407.1155 | 4408.6267 | 4368.9073 | 0 |
| 1738101600 | 4408.0221 | 15.83 | 0.36 | 4392.2995 | 4415.5532 | 4391.1044 | 0 |
| 1738015200 | 4392.1903 | -1.67 | -0.04 | 4393.2963 | 4394.6977 | 4322.1962 | 0 |
| 1737756000 | 4393.8556 | -38.84 | -0.88 | 4432.3226 | 4436.4885 | 4391.2752 | 0 |
| 1737669600 | 4432.6977 | 21.39 | 0.48 | 4411.542 | 4453.6031 | 4409.6516 | 0 |
| 1737583200 | 4411.31 | 33.83 | 0.77 | 4377.6674 | 4424.6664 | 4370.6614 | 0 |
| 1737496800 | 4377.476 | -8.07 | -0.18 | 4373.938 | 4387.6922 | 4344.0154 | 0 |
| 1737151200 | 4385.5496 | -24.33 | -0.55 | 4410.1258 | 4410.4456 | 4377.1622 | 0 |
| 1737064800 | 4409.8762 | 47.71 | 1.09 | 4362.412 | 4411.0471 | 4361.1542 | 0 |
| 1736978400 | 4362.1656 | -49.71 | -1.13 | 4411.2816 | 4412.5475 | 4356.6066 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
