Hot Features
프리미엄
OMX Nordic Mid Cap ISK GI (OMXNMCISKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 693.98384 | 2.01 | 0.29 | 687.55242 | 695.29948 | 686.19187 | 0 |
| 1741298400 | 691.9718 | -1.83 | -0.26 | 699.90917 | 700.2765 | 689.6285 | 0 |
| 1741212000 | 693.79938 | 12.27 | 1.80 | 693.11204 | 697.39407 | 691.88521 | 0 |
| 1741125600 | 681.52458 | -15.46 | -2.22 | 693.80521 | 693.93772 | 681.52458 | 0 |
| 1741039200 | 696.98049 | 6.07 | 0.88 | 695.81118 | 698.64352 | 692.56871 | 0 |
| 1740780000 | 690.91524 | -4.35 | -0.63 | 689.06338 | 691.54898 | 688.24863 | 0 |
| 1740693600 | 695.26943 | -6.28 | -0.90 | 698.78303 | 700.07622 | 694.14045 | 0 |
| 1740607200 | 701.5527 | 2.11 | 0.30 | 702.72089 | 704.18601 | 699.73659 | 0 |
| 1740520800 | 699.44603 | 5.33 | 0.77 | 696.73494 | 703.06555 | 696.33129 | 0 |
| 1740434400 | 694.12073 | -3.76 | -0.54 | 696.71639 | 699.24149 | 691.94767 | 0 |
| 1740175200 | 697.87647 | -0.42 | -0.06 | 699.88367 | 703.05561 | 696.8248 | 0 |
| 1740088800 | 698.29315 | -1.57 | -0.22 | 701.75462 | 703.17325 | 697.9606 | 0 |
| 1740002400 | 699.86219 | -8.52 | -1.20 | 710.30239 | 710.90824 | 698.40698 | 0 |
| 1739916000 | 708.37724 | 4.12 | 0.59 | 709.61025 | 709.61025 | 705.5057 | 0 |
| 1739570400 | 704.25235 | -0.43 | -0.06 | 705.40139 | 709.42792 | 703.95844 | 0 |
| 1739484000 | 704.67949 | 11.32 | 1.63 | 696.64173 | 704.6854 | 695.04607 | 0 |
| 1739397600 | 693.35653 | -2.17 | -0.31 | 696.82694 | 697.58797 | 691.27531 | 0 |
| 1739311200 | 695.52309 | 1.21 | 0.17 | 693.77673 | 696.14935 | 693.29777 | 0 |
| 1739224800 | 694.30987 | 4.62 | 0.67 | 692.61617 | 694.65706 | 691.65245 | 0 |
| 1738965600 | 689.69098 | -3.68 | -0.53 | 691.73694 | 693.60137 | 687.31959 | 0 |
| 1738879200 | 693.37064 | 8.47 | 1.24 | 686.50059 | 693.39012 | 686.50059 | 0 |
| 1738792800 | 684.90027 | 1.7 | 0.25 | 683.02626 | 685.05973 | 681.392 | 0 |
| 1738706400 | 683.20338 | 6.94 | 1.03 | 676.71288 | 683.33501 | 675.75441 | 0 |
| 1738620000 | 676.26764 | -6.16 | -0.90 | 671.08746 | 676.80469 | 666.68129 | 0 |
| 1738360800 | 682.42305 | 3.66 | 0.54 | 677.92102 | 682.6166 | 677.7164 | 0 |
| 1738274400 | 678.76226 | 5.82 | 0.86 | 674.94995 | 678.82166 | 674.94995 | 0 |
| 1738188000 | 672.94547 | 3.12 | 0.47 | 673.96906 | 676.42448 | 671.88194 | 0 |
| 1738101600 | 669.82447 | 3.34 | 0.50 | 667.59797 | 671.92344 | 667.59797 | 0 |
| 1738015200 | 666.48209 | -2.76 | -0.41 | 665.22506 | 667.70806 | 664.71853 | 0 |
| 1737756000 | 669.2387 | 2.02 | 0.30 | 670.43314 | 671.6372 | 667.99868 | 0 |
| 1737669600 | 667.21965 | 3.25 | 0.49 | 664.65639 | 668.07006 | 664.01648 | 0 |
| 1737583200 | 663.97326 | 0.06 | 0.01 | 665.8801 | 668.98799 | 663.53608 | 0 |
| 1737496800 | 663.91405 | 4.77 | 0.72 | 657.38449 | 663.91405 | 657.04556 | 0 |
| 1737151200 | 659.1481 | 2.51 | 0.38 | 656.92497 | 659.1481 | 656.62824 | 0 |
| 1737064800 | 656.6414 | 4.13 | 0.63 | 653.42477 | 656.9311 | 652.49738 | 0 |
| 1736978400 | 652.51063 | 10.29 | 1.60 | 645.96481 | 652.58387 | 645.57653 | 0 |
| 1736892000 | 642.21983 | 3.93 | 0.62 | 643.1867 | 646.01073 | 641.44125 | 0 |
| 1736805600 | 638.2917 | -7.41 | -1.15 | 645.1201 | 645.31546 | 638.2917 | 0 |
| 1736546400 | 645.69931 | -2.66 | -0.41 | 652.07507 | 653.73964 | 645.69931 | 0 |
| 1736373600 | 648.36245 | -6.44 | -0.98 | 654.42076 | 655.36454 | 648.14707 | 0 |
| 1736287200 | 654.80693 | -7.53 | -1.14 | 662.78518 | 666.16205 | 654.80693 | 0 |
| 1736200800 | 662.34097 | 3.26 | 0.49 | 658.56195 | 662.79396 | 657.99436 | 0 |
| 1735941600 | 659.08241 | 0.04 | 0.01 | 658.06177 | 661.18556 | 656.5275 | 0 |
| 1735855200 | 659.04693 | 9.24 | 1.42 | 653.43305 | 659.82326 | 652.95923 | 0 |
| 1735682400 | 649.80264 | 0.74 | 0.11 | 649.72137 | 650.12914 | 649.0354 | 0 |
| 1735596000 | 649.06472 | -0.82 | -0.13 | 648.52905 | 649.3833 | 644.16668 | 0 |
| 1735336800 | 649.88801 | 4.51 | 0.70 | 649.23437 | 654.6881 | 649.23437 | 0 |
| 1735250400 | 645.38255 | 1.13 | 0.18 | 645.08385 | 646.22787 | 644.71955 | 0 |
| 1735077600 | 644.25195 | -2.05 | -0.32 | 646.30801 | 646.59574 | 644.07704 | 0 |
| 1734991200 | 646.30319 | 0.95 | 0.15 | 643.18246 | 647.47401 | 642.55867 | 0 |
| 1734732000 | 645.35256 | 0.59 | 0.09 | 642.80994 | 645.35256 | 634.02775 | 0 |
| 1734645600 | 644.76052 | -6.59 | -1.01 | 645.70563 | 648.77964 | 643.64687 | 0 |
| 1734559200 | 651.34697 | 5.44 | 0.84 | 646.35221 | 652.47952 | 646.02021 | 0 |
| 1734472800 | 645.91096 | -7.26 | -1.11 | 651.1536 | 651.1536 | 644.98284 | 0 |
| 1734386400 | 653.16826 | -1.42 | -0.22 | 653.66007 | 653.79529 | 648.89383 | 0 |
| 1734127200 | 654.59178 | -1.39 | -0.21 | 657.90373 | 659.10924 | 654.51511 | 0 |
| 1734040800 | 655.97767 | 1.05 | 0.16 | 655.78692 | 656.47245 | 653.59099 | 0 |
| 1733954400 | 654.92592 | 2.54 | 0.39 | 651.44298 | 655.43363 | 650.15372 | 0 |
| 1733868000 | 652.38849 | -0.37 | -0.06 | 653.17542 | 653.64748 | 650.04416 | 0 |
