Hot Features
프리미엄
OMX Iceland 15 GI (OMXI15GI)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 3706.2456 | 7.9 | 0.21 | 3698.3457 | 3721.4711 | 3685.231 | 0 |
| 1736460000 | 3698.3457 | 51.8 | 1.42 | 3646.5488 | 3704.7728 | 3646.5488 | 0 |
| 1736373600 | 3646.5488 | -44.66 | -1.21 | 3691.2089 | 3694.674 | 3646.5488 | 0 |
| 1736287200 | 3691.2089 | -15.61 | -0.42 | 3706.814 | 3718.3653 | 3686.6431 | 0 |
| 1736200800 | 3706.814 | 6.38 | 0.17 | 3700.4347 | 3723.1019 | 3694.2077 | 0 |
| 1735941600 | 3700.4347 | 1.44 | 0.04 | 3698.9966 | 3701.9878 | 3684.3996 | 0 |
| 1735855200 | 3698.9966 | 29.76 | 0.81 | 3669.2412 | 3698.9966 | 3669.2412 | 0 |
| 1735682400 | 3669.2412 | 0 | 0.00 | 3669.2412 | 3669.2412 | 3669.2412 | 0 |
| 1735596000 | 3669.2412 | -50.06 | -1.35 | 3719.2987 | 3726.5628 | 3653.6851 | 0 |
| 1735336800 | 3719.2987 | 48.19 | 1.31 | 3671.1065 | 3719.2987 | 3649.9778 | 0 |
| 1735250400 | 3671.1065 | 0 | 0.00 | 3671.1065 | 3671.1065 | 3671.1065 | 0 |
| 1735077600 | 3671.1065 | 0 | 0.00 | 3671.1065 | 3671.1065 | 3671.1065 | 0 |
| 1734991200 | 3671.1065 | 86.6 | 2.42 | 3584.5061 | 3671.1065 | 3584.5061 | 0 |
| 1734732000 | 3584.5061 | -21.81 | -0.60 | 3606.3127 | 3623.9428 | 3582.6886 | 0 |
| 1734645600 | 3606.3127 | -8.32 | -0.23 | 3614.6291 | 3614.6291 | 3562.5292 | 0 |
| 1734559200 | 3614.6291 | -10.09 | -0.28 | 3624.7207 | 3631.2554 | 3608.9123 | 0 |
| 1734472800 | 3624.7207 | -9.06 | -0.25 | 3633.7835 | 3645.5673 | 3606.97 | 0 |
| 1734386400 | 3633.7835 | -24.56 | -0.67 | 3658.3447 | 3659.307 | 3619.5026 | 0 |
| 1734127200 | 3658.3447 | 60.02 | 1.67 | 3598.3213 | 3668.6432 | 3597.9328 | 0 |
| 1734040800 | 3598.3213 | 27.49 | 0.77 | 3570.8282 | 3598.3213 | 3570.8282 | 0 |
| 1733954400 | 3570.8282 | 11.94 | 0.34 | 3558.8883 | 3581.608 | 3558.8883 | 0 |
| 1733868000 | 3558.8883 | 15.33 | 0.43 | 3543.5557 | 3558.8883 | 3517.958 | 0 |
| 1733781600 | 3543.5557 | 13.2 | 0.37 | 3530.3567 | 3550.5501 | 3525.0619 | 0 |
| 1733522400 | 3530.3567 | -6.3 | -0.18 | 3536.6588 | 3536.6588 | 3516.853 | 0 |
| 1733436000 | 3536.6588 | -32.39 | -0.91 | 3569.0443 | 3571.117 | 3532.7964 | 0 |
| 1733349600 | 3569.0443 | -13.21 | -0.37 | 3582.2587 | 3590.1665 | 3557.697 | 0 |
| 1733263200 | 3582.2587 | 8.28 | 0.23 | 3573.977 | 3582.2587 | 3562.2723 | 0 |
| 1733176800 | 3573.977 | 6.47 | 0.18 | 3567.5055 | 3575.5431 | 3549.6666 | 0 |
| 1732917600 | 3567.5055 | 7.06 | 0.20 | 3568.1378 | 3578.1857 | 3550.3103 | 0 |
| 1732744800 | 3560.447 | 50.87 | 1.45 | 3509.5757 | 3560.447 | 3505.1405 | 0 |
| 1732658400 | 3509.5757 | 28.73 | 0.83 | 3480.8452 | 3509.5757 | 3480.8452 | 0 |
| 1732572000 | 3480.8452 | -10.36 | -0.30 | 3491.2002 | 3496.5119 | 3462.6627 | 0 |
| 1732312800 | 3491.2002 | -7.15 | -0.20 | 3498.3514 | 3498.3514 | 3465.2333 | 0 |
| 1732226400 | 3498.3514 | 12.82 | 0.37 | 3485.5296 | 3505.247 | 3480.5919 | 0 |
| 1732140000 | 3485.5296 | -16.01 | -0.46 | 3501.5403 | 3517.6347 | 3477.8459 | 0 |
| 1732053600 | 3501.5403 | 24.93 | 0.72 | 3476.6124 | 3508.3592 | 3472.0568 | 0 |
| 1731967200 | 3476.6124 | -14.05 | -0.40 | 3490.6587 | 3490.6587 | 3466.752 | 0 |
| 1731708000 | 3490.6587 | -17.24 | -0.49 | 3507.9025 | 3507.9025 | 3475.2502 | 0 |
| 1731621600 | 3507.9025 | 12.95 | 0.37 | 3494.9542 | 3513.6531 | 3494.9542 | 0 |
| 1731535200 | 3494.9542 | 18.51 | 0.53 | 3476.4463 | 3495.9388 | 3462.8144 | 0 |
| 1731448800 | 3476.4463 | -10.02 | -0.29 | 3486.4696 | 3497.5608 | 3471.4202 | 0 |
| 1731362400 | 3486.4696 | -2.74 | -0.08 | 3489.2069 | 3496.7422 | 3482.6685 | 0 |
| 1731103200 | 3489.2069 | -11.13 | -0.32 | 3500.3416 | 3500.3416 | 3476.0078 | 0 |
| 1731016800 | 3500.3416 | -17.96 | -0.51 | 3518.3041 | 3527.1871 | 3483.3978 | 0 |
| 1730930400 | 3518.3041 | 29.58 | 0.85 | 3488.7278 | 3539.2967 | 3488.7278 | 0 |
| 1730844000 | 3488.7278 | -1.76 | -0.05 | 3490.4838 | 3490.4838 | 3467.2418 | 0 |
| 1730757600 | 3490.4838 | -6.06 | -0.17 | 3496.5431 | 3496.5431 | 3469.0734 | 0 |
| 1730494800 | 3496.5431 | 39.59 | 1.15 | 3456.9572 | 3496.5431 | 3451.6962 | 0 |
| 1730408400 | 3456.9572 | 54.42 | 1.60 | 3402.5348 | 3469.2992 | 3402.5348 | 0 |
| 1730322000 | 3402.5348 | -21.39 | -0.62 | 3423.9253 | 3436.2685 | 3398.0199 | 0 |
| 1730235600 | 3423.9253 | 1.16 | 0.03 | 3422.7697 | 3438.3531 | 3404.4472 | 0 |
| 1730149200 | 3422.7697 | 37.11 | 1.10 | 3385.6635 | 3433.6548 | 3375.9337 | 0 |
| 1729890000 | 3385.6635 | 0.96 | 0.03 | 3384.7035 | 3423.7044 | 3384.7035 | 0 |
| 1729803600 | 3384.7035 | 15.66 | 0.46 | 3369.0421 | 3413.3293 | 3369.0421 | 0 |
| 1729717200 | 3369.0421 | 89.97 | 2.74 | 3279.0738 | 3376.1355 | 3259.2694 | 0 |
| 1729630800 | 3279.0738 | 38.82 | 1.20 | 3240.2498 | 3288.1246 | 3240.2498 | 0 |
| 1729544400 | 3240.2498 | 16.75 | 0.52 | 3223.4992 | 3249.6777 | 3212.0128 | 0 |
| 1729285200 | 3223.4992 | -18.06 | -0.56 | 3241.5576 | 3242.7048 | 3212.9788 | 0 |
| 1729198800 | 3241.5576 | -0.62 | -0.02 | 3242.1768 | 3244.1949 | 3230.3453 | 0 |
| 1729112400 | 3242.1768 | -2.63 | -0.08 | 3244.8098 | 3256.4733 | 3235.9098 | 0 |
| 1729026000 | 3244.8098 | -3.14 | -0.10 | 3247.9546 | 3254.5468 | 3238.9274 | 0 |
| 1728939600 | 3247.9546 | 3.48 | 0.11 | 3244.4725 | 3252.2936 | 3237.7623 | 0 |
