Hot Features
프리미엄
OMX Iceland Mid Cap PI (OMXIMCPI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 139.11881 | 1.18 | 0.86 | 137.93808 | 139.2307 | 137.59235 | 0 |
| 1741298400 | 137.93808 | -1.25 | -0.90 | 139.18638 | 139.18638 | 137.34129 | 0 |
| 1741212000 | 139.18638 | 2.12 | 1.55 | 137.06475 | 139.49696 | 137.06475 | 0 |
| 1741125600 | 137.06475 | -4.78 | -3.37 | 141.84735 | 141.84735 | 137.06475 | 0 |
| 1741039200 | 141.84735 | -0.57 | -0.40 | 142.41604 | 142.8003 | 141.66818 | 0 |
| 1740780000 | 142.41604 | -1.78 | -1.24 | 144.20058 | 144.20058 | 142.41604 | 0 |
| 1740693600 | 144.20058 | -0.57 | -0.39 | 144.76989 | 144.8287 | 143.90632 | 0 |
| 1740607200 | 144.76989 | -0.17 | -0.11 | 144.93654 | 145.12198 | 144.46926 | 0 |
| 1740520800 | 144.93654 | -0.74 | -0.51 | 145.67607 | 145.67607 | 144.50738 | 0 |
| 1740434400 | 145.67607 | -1.42 | -0.97 | 147.10077 | 147.34271 | 145.43989 | 0 |
| 1740175200 | 147.10077 | 0.44 | 0.30 | 146.66264 | 147.13677 | 146.47222 | 0 |
| 1740088800 | 146.66264 | -0.47 | -0.32 | 147.1304 | 147.50402 | 146.66264 | 0 |
| 1740002400 | 147.1304 | -0.94 | -0.63 | 148.07062 | 148.15196 | 146.84617 | 0 |
| 1739916000 | 148.07062 | -1.26 | -0.85 | 149.10946 | 149.10946 | 148.00253 | 0 |
| 1739570400 | 149.33423 | -0.92 | -0.61 | 150.25096 | 150.39476 | 149.14251 | 0 |
| 1739484000 | 150.25096 | 0.25 | 0.17 | 149.99928 | 150.55106 | 149.95974 | 0 |
| 1739397600 | 149.99928 | -0.76 | -0.51 | 150.76117 | 150.76117 | 149.4821 | 0 |
| 1739311200 | 150.76117 | -0.06 | -0.04 | 150.82163 | 150.96219 | 150.22224 | 0 |
| 1739224800 | 150.82163 | 0.44 | 0.29 | 150.38569 | 151.05744 | 150.24616 | 0 |
| 1738965600 | 150.38569 | 0.99 | 0.66 | 149.39474 | 150.38569 | 149.39474 | 0 |
| 1738879200 | 149.39474 | 0.73 | 0.49 | 148.66854 | 149.61745 | 148.56088 | 0 |
| 1738792800 | 148.66854 | 0.04 | 0.03 | 148.6237 | 149.62284 | 148.37283 | 0 |
| 1738706400 | 148.6237 | 0.87 | 0.59 | 147.75414 | 148.6237 | 147.75414 | 0 |
| 1738620000 | 147.75414 | -0.92 | -0.62 | 148.66979 | 148.66979 | 146.14152 | 0 |
| 1738360800 | 148.66979 | 0.65 | 0.44 | 148.01977 | 149.01191 | 147.766 | 0 |
| 1738274400 | 148.01977 | 0.42 | 0.28 | 147.60072 | 148.1827 | 147.60072 | 0 |
| 1738188000 | 147.60072 | 0.12 | 0.08 | 147.47578 | 147.77507 | 147.09092 | 0 |
| 1738101600 | 147.47578 | 0.09 | 0.06 | 147.38089 | 148.33651 | 147.38089 | 0 |
| 1738015200 | 147.38089 | -2.76 | -1.84 | 150.14482 | 150.14482 | 146.61129 | 0 |
| 1737756000 | 150.14482 | -1.04 | -0.69 | 151.1839 | 151.1839 | 150.084 | 0 |
| 1737669600 | 151.1839 | 1.74 | 1.17 | 149.43915 | 151.58501 | 149.43915 | 0 |
| 1737583200 | 149.43915 | 2.05 | 1.39 | 147.38651 | 149.59922 | 147.38651 | 0 |
| 1737496800 | 147.38651 | 0.28 | 0.19 | 147.34786 | 147.53003 | 146.55269 | 0 |
| 1737151200 | 147.10878 | -0.29 | -0.19 | 147.39599 | 147.52697 | 145.98467 | 0 |
| 1737064800 | 147.39599 | 1.22 | 0.84 | 146.17464 | 147.39599 | 145.99953 | 0 |
| 1736978400 | 146.17464 | -0.92 | -0.63 | 147.09495 | 147.09495 | 145.94131 | 0 |
| 1736892000 | 147.09495 | -0.65 | -0.44 | 147.74476 | 147.74476 | 146.36514 | 0 |
| 1736805600 | 147.74476 | 1.48 | 1.02 | 146.25989 | 147.75981 | 146.25949 | 0 |
| 1736546400 | 146.25989 | 3.27 | 2.29 | 145.62657 | 146.83004 | 145.62657 | 0 |
| 1736373600 | 142.98978 | -0.11 | -0.08 | 143.10131 | 143.72246 | 142.94559 | 0 |
| 1736287200 | 143.10131 | 0.65 | 0.46 | 142.45249 | 143.30072 | 142.45249 | 0 |
| 1736200800 | 142.45249 | -0.09 | -0.06 | 142.53915 | 143.67822 | 142.2765 | 0 |
| 1735941600 | 142.53915 | 0.53 | 0.37 | 142.00945 | 142.8429 | 141.7311 | 0 |
| 1735855200 | 142.00945 | 0.01 | 0.01 | 141.99512 | 142.22715 | 141.59028 | 0 |
| 1735682400 | 141.99512 | 0 | 0.00 | 141.99512 | 141.99512 | 141.99512 | 0 |
| 1735596000 | 141.99512 | 0.3 | 0.22 | 141.69036 | 141.99512 | 141.02379 | 0 |
| 1735336800 | 141.69036 | 0.73 | 0.52 | 140.95683 | 141.73935 | 140.53401 | 0 |
| 1735250400 | 140.95683 | 0 | 0.00 | 140.95683 | 140.95683 | 140.95683 | 0 |
| 1735077600 | 140.95683 | 0 | 0.00 | 140.95683 | 140.95683 | 140.95683 | 0 |
| 1734991200 | 140.95683 | 1.09 | 0.78 | 139.86322 | 140.95683 | 139.7542 | 0 |
| 1734732000 | 139.86322 | 0.25 | 0.18 | 139.61633 | 140.06814 | 139.57182 | 0 |
| 1734645600 | 139.61633 | -1.64 | -1.16 | 141.25529 | 141.25529 | 139.57651 | 0 |
| 1734559200 | 141.25529 | -0.66 | -0.46 | 141.91099 | 142.12843 | 141.03416 | 0 |
| 1734472800 | 141.91099 | 1.4 | 1.00 | 140.50947 | 141.91099 | 140.4607 | 0 |
| 1734386400 | 140.50947 | -0.16 | -0.11 | 140.66546 | 140.66546 | 139.56361 | 0 |
| 1734127200 | 140.66546 | 3.12 | 2.27 | 137.54782 | 140.99274 | 137.54782 | 0 |
| 1734040800 | 137.54782 | 0.97 | 0.71 | 136.5772 | 137.64572 | 136.5772 | 0 |
| 1733954400 | 136.5772 | 0.26 | 0.19 | 136.31369 | 137.12602 | 136.31369 | 0 |
| 1733868000 | 136.31369 | 1.09 | 0.80 | 135.22792 | 136.33018 | 134.96481 | 0 |
| 1733781600 | 135.22792 | 0.64 | 0.47 | 134.59136 | 135.49479 | 134.59136 | 0 |
