Hot Features
프리미엄
OMX Iceland Small Cap GI (OMXISCGI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 729.92543 | 0.96 | 0.13 | 728.96595 | 730.1205 | 727.61632 | 0 |
| 1737064800 | 728.96595 | 0.96 | 0.13 | 728.00646 | 733.75418 | 728.00646 | 0 |
| 1736978400 | 728.00646 | -1.41 | -0.19 | 729.41465 | 729.8048 | 727.49569 | 0 |
| 1736892000 | 729.41465 | -7.45 | -1.01 | 736.86464 | 736.86464 | 729.41465 | 0 |
| 1736805600 | 736.86464 | -0.24 | -0.03 | 737.10949 | 737.10949 | 732.94458 | 0 |
| 1736546400 | 737.10949 | 9.77 | 1.34 | 730.39728 | 747.15957 | 730.39728 | 0 |
| 1736373600 | 727.33793 | -6.52 | -0.89 | 733.85465 | 734.24479 | 727.33793 | 0 |
| 1736287200 | 733.85465 | 1.96 | 0.27 | 731.89644 | 734.61447 | 730.60888 | 0 |
| 1736200800 | 731.89644 | -1.11 | -0.15 | 733.00866 | 737.52994 | 731.31917 | 0 |
| 1735941600 | 733.00866 | -2.64 | -0.36 | 735.65258 | 736.80713 | 733.00866 | 0 |
| 1735855200 | 735.65258 | -2.29 | -0.31 | 737.94472 | 739.09928 | 732.64352 | 0 |
| 1735682400 | 737.94472 | 0 | 0.00 | 737.94472 | 737.94472 | 737.94472 | 0 |
| 1735596000 | 737.94472 | 0.69 | 0.09 | 737.25738 | 739.09928 | 735.73774 | 0 |
| 1735336800 | 737.25738 | 4.08 | 0.56 | 733.17563 | 737.25738 | 728.74965 | 0 |
| 1735250400 | 733.17563 | 0 | 0.00 | 733.17563 | 733.17563 | 733.17563 | 0 |
| 1735077600 | 733.17563 | 0 | 0.00 | 733.17563 | 733.17563 | 733.17563 | 0 |
| 1734991200 | 733.17563 | 1.16 | 0.16 | 732.02049 | 735.48474 | 730.86593 | 0 |
| 1734732000 | 732.02049 | -2.7 | -0.37 | 734.71803 | 734.71803 | 730.47579 | 0 |
| 1734645600 | 734.71803 | -4.53 | -0.61 | 739.24949 | 740.98132 | 732.97537 | 0 |
| 1734559200 | 739.24949 | -0.03 | -0.00 | 739.28057 | 739.28057 | 735.39133 | 0 |
| 1734472800 | 739.28057 | 6.26 | 0.85 | 733.0189 | 743.46236 | 733.0189 | 0 |
| 1734386400 | 733.0189 | -2.76 | -0.37 | 735.77404 | 736.91607 | 728.78281 | 0 |
| 1734127200 | 735.77404 | 24.44 | 3.44 | 711.33522 | 738.12667 | 711.33522 | 0 |
| 1734040800 | 711.33522 | 15.72 | 2.26 | 695.61359 | 711.846 | 695.61359 | 0 |
| 1733954400 | 695.61359 | 1.99 | 0.29 | 693.62478 | 700.15277 | 693.62478 | 0 |
| 1733868000 | 693.62478 | 4.74 | 0.69 | 688.88338 | 693.62478 | 686.7271 | 0 |
| 1733781600 | 688.88338 | -5.3 | -0.76 | 694.18527 | 694.35987 | 688.88338 | 0 |
| 1733522400 | 694.18527 | -3.07 | -0.44 | 697.25879 | 698.9689 | 694.18527 | 0 |
| 1733436000 | 697.25879 | -0.7 | -0.10 | 697.96004 | 699.1146 | 697.25879 | 0 |
| 1733349600 | 697.96004 | 5.32 | 0.77 | 692.63598 | 697.96004 | 692.63598 | 0 |
| 1733263200 | 692.63598 | 5.66 | 0.82 | 686.97973 | 693.83382 | 686.79489 | 0 |
| 1733176800 | 686.97973 | 1.67 | 0.24 | 685.30592 | 687.35964 | 684.5461 | 0 |
| 1732917600 | 685.30592 | 1.33 | 0.19 | 682.73253 | 685.30592 | 682.29556 | 0 |
| 1732744800 | 683.97486 | 2.21 | 0.32 | 681.76879 | 684.2239 | 678.15255 | 0 |
| 1732658400 | 681.76879 | 2.31 | 0.34 | 679.45968 | 682.92335 | 679.45968 | 0 |
| 1732572000 | 679.45968 | -3.3 | -0.48 | 682.75943 | 682.75943 | 678.30513 | 0 |
| 1732312800 | 682.75943 | 3.71 | 0.55 | 679.05099 | 682.75943 | 679.05099 | 0 |
| 1732226400 | 679.05099 | 1.14 | 0.17 | 677.90753 | 679.3667 | 677.90103 | 0 |
| 1732140000 | 677.90753 | 6.29 | 0.94 | 671.61819 | 685.22586 | 671.61819 | 0 |
| 1732053600 | 671.61819 | 4.95 | 0.74 | 666.66603 | 672.60882 | 664.16186 | 0 |
| 1731967200 | 666.66603 | 0.46 | 0.07 | 666.20464 | 668.01567 | 663.53045 | 0 |
| 1731708000 | 666.20464 | 3.33 | 0.50 | 662.87302 | 666.20464 | 661.22038 | 0 |
| 1731621600 | 662.87302 | 0.2 | 0.03 | 662.67382 | 665.27994 | 658.96507 | 0 |
| 1731535200 | 662.67382 | -4.74 | -0.71 | 667.4127 | 668.43425 | 661.07501 | 0 |
| 1731448800 | 667.4127 | -4.37 | -0.65 | 671.78138 | 672.04311 | 665.89306 | 0 |
| 1731362400 | 671.78138 | -1.22 | -0.18 | 672.998 | 674.34763 | 671.78138 | 0 |
| 1731103200 | 672.998 | -1.08 | -0.16 | 674.07352 | 674.7173 | 672.998 | 0 |
| 1731016800 | 674.07352 | 1 | 0.15 | 673.07829 | 675.04094 | 673.07829 | 0 |
| 1730930400 | 673.07829 | 1 | 0.15 | 672.08116 | 678.32587 | 671.55866 | 0 |
| 1730844000 | 672.08116 | 8.77 | 1.32 | 663.31574 | 672.27624 | 663.31574 | 0 |
| 1730757600 | 663.31574 | 3.58 | 0.54 | 659.73677 | 663.78461 | 655.6879 | 0 |
| 1730494800 | 659.73677 | 0.53 | 0.08 | 659.20983 | 663.39906 | 659.20983 | 0 |
| 1730408400 | 659.20983 | 4.54 | 0.69 | 654.66585 | 659.4049 | 654.66585 | 0 |
| 1730322000 | 654.66585 | 6.46 | 1.00 | 648.20366 | 654.66585 | 648.20366 | 0 |
| 1730235600 | 648.20366 | -1.63 | -0.25 | 649.83121 | 653.85503 | 647.40027 | 0 |
| 1730149200 | 649.83121 | 4.36 | 0.68 | 645.46663 | 649.83121 | 645.46663 | 0 |
| 1729890000 | 645.46663 | -4.24 | -0.65 | 649.70363 | 650.85817 | 643.28988 | 0 |
| 1729803600 | 649.70363 | 2.94 | 0.46 | 646.76012 | 652.13815 | 646.76012 | 0 |
| 1729717200 | 646.76012 | 6.44 | 1.01 | 640.31696 | 651.22805 | 640.31696 | 0 |
| 1729630800 | 640.31696 | 0.74 | 0.12 | 639.57669 | 643.42945 | 637.16441 | 0 |
| 1729544400 | 639.57669 | -1.32 | -0.21 | 640.89293 | 642.25843 | 637.92159 | 0 |
