Hot Features
프리미엄
OMX Nordic ISK GI (OMXNORDICISKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 600.46178 | 5.56 | 0.93 | 598.2222 | 600.46178 | 595.72178 | 0 |
| 1738706400 | 594.90209 | 4.47 | 0.76 | 587.70839 | 594.90209 | 585.445 | 0 |
| 1738620000 | 590.42945 | -9.06 | -1.51 | 586.56584 | 591.06044 | 583.63766 | 0 |
| 1738360800 | 599.4892 | 1.24 | 0.21 | 599.9142 | 602.09272 | 598.27362 | 0 |
| 1738274400 | 598.25121 | 5.42 | 0.91 | 594.40437 | 598.25121 | 593.87797 | 0 |
| 1738188000 | 592.83541 | 2.73 | 0.46 | 593.42337 | 596.19442 | 592.43526 | 0 |
| 1738101600 | 590.10916 | -3.63 | -0.61 | 592.15693 | 596.448 | 590.10916 | 0 |
| 1738015200 | 593.74366 | -2.18 | -0.37 | 590.60564 | 594.30161 | 588.62542 | 0 |
| 1737756000 | 595.92269 | 6.5 | 1.10 | 592.22676 | 603.3586 | 591.89484 | 0 |
| 1737669600 | 589.41918 | 3.43 | 0.59 | 585.57878 | 589.41918 | 584.32834 | 0 |
| 1737583200 | 585.98581 | 2.82 | 0.48 | 586.77266 | 591.17307 | 584.84873 | 0 |
| 1737496800 | 583.16129 | 5.47 | 0.95 | 576.27335 | 583.16129 | 575.8935 | 0 |
| 1737151200 | 577.69575 | 1.68 | 0.29 | 577.08806 | 578.46561 | 574.46708 | 0 |
| 1737064800 | 576.01613 | 1.68 | 0.29 | 573.94498 | 577.32156 | 572.85562 | 0 |
| 1736978400 | 574.33649 | 11.41 | 2.03 | 564.91675 | 574.4534 | 564.70542 | 0 |
| 1736892000 | 562.92873 | -0.31 | -0.06 | 567.51561 | 569.25746 | 562.33945 | 0 |
| 1736805600 | 563.2423 | -6.94 | -1.22 | 566.90736 | 567.21714 | 561.85268 | 0 |
| 1736546400 | 570.1784 | -2.95 | -0.51 | 575.43762 | 577.47808 | 570.05337 | 0 |
| 1736373600 | 573.12926 | -1.77 | -0.31 | 575.7222 | 578.42494 | 571.02977 | 0 |
| 1736287200 | 574.90364 | 0.41 | 0.07 | 574.8343 | 580.46369 | 573.15039 | 0 |
| 1736200800 | 574.49247 | 0.2 | 0.04 | 572.00968 | 574.56795 | 571.03321 | 0 |
| 1735941600 | 574.29 | 0.67 | 0.12 | 572.10029 | 575.43249 | 570.03693 | 0 |
| 1735855200 | 573.62324 | 7.96 | 1.41 | 571.05255 | 574.07894 | 569.17665 | 0 |
| 1735682400 | 565.65909 | 0.57 | 0.10 | 565.60285 | 565.92366 | 565.07813 | 0 |
| 1735596000 | 565.09241 | -5.57 | -0.98 | 568.10613 | 568.10613 | 561.60785 | 0 |
| 1735336800 | 570.65953 | 5.86 | 1.04 | 570.1171 | 573.74429 | 569.75185 | 0 |
| 1735250400 | 564.79454 | 0.87 | 0.15 | 564.57059 | 565.44843 | 564.28132 | 0 |
| 1735077600 | 563.92454 | -1.6 | -0.28 | 565.47918 | 565.70345 | 563.76953 | 0 |
| 1734991200 | 565.52088 | 5.12 | 0.91 | 564.91229 | 569.64526 | 564.72947 | 0 |
| 1734732000 | 560.40269 | -20.52 | -3.53 | 576.88441 | 577.21421 | 544.48441 | 0 |
| 1734645600 | 580.91916 | -12.82 | -2.16 | 585.68074 | 588.23952 | 580.18515 | 0 |
| 1734559200 | 593.73925 | 1.69 | 0.29 | 591.03776 | 595.81952 | 590.5811 | 0 |
| 1734472800 | 592.04891 | -7.51 | -1.25 | 594.56419 | 594.56419 | 591.04868 | 0 |
| 1734386400 | 599.55714 | 1.27 | 0.21 | 599.77225 | 600.12697 | 595.14235 | 0 |
| 1734127200 | 598.28724 | -8.22 | -1.36 | 604.34027 | 605.52533 | 597.83493 | 0 |
| 1734040800 | 606.50872 | -2.83 | -0.46 | 608.31218 | 608.3681 | 604.21775 | 0 |
| 1733954400 | 609.34164 | 0.97 | 0.16 | 605.91701 | 609.97601 | 605.15516 | 0 |
| 1733868000 | 608.3714 | -2.59 | -0.42 | 612.17184 | 612.17184 | 608.3714 | 0 |
| 1733781600 | 610.96457 | 0.62 | 0.10 | 612.1389 | 614.71109 | 610.32633 | 0 |
| 1733522400 | 610.34209 | 3.18 | 0.52 | 607.74758 | 610.4641 | 607.34952 | 0 |
| 1733436000 | 607.16132 | 0.08 | 0.01 | 607.02207 | 608.09076 | 604.68904 | 0 |
| 1733349600 | 607.08187 | 2.42 | 0.40 | 604.79861 | 608.12465 | 603.93926 | 0 |
| 1733263200 | 604.66364 | 2.47 | 0.41 | 603.71455 | 606.69399 | 603.65545 | 0 |
| 1733176800 | 602.19797 | 9.46 | 1.60 | 592.90949 | 602.46574 | 592.90949 | 0 |
| 1732917600 | 592.74076 | 8.57 | 1.47 | 588.40794 | 592.76347 | 587.2143 | 0 |
| 1732744800 | 584.17485 | -1.83 | -0.31 | 586.00481 | 586.72253 | 581.9645 | 0 |
| 1732658400 | 586.0095 | -2.82 | -0.48 | 585.11353 | 591.12114 | 584.43868 | 0 |
| 1732572000 | 588.83162 | -1.63 | -0.28 | 595.89849 | 596.15252 | 586.85407 | 0 |
| 1732312800 | 590.46421 | 8.95 | 1.54 | 582.63348 | 590.96083 | 578.78203 | 0 |
| 1732226400 | 581.51665 | 1.35 | 0.23 | 578.69227 | 581.80393 | 575.72054 | 0 |
| 1732140000 | 580.16393 | 0.33 | 0.06 | 584.56278 | 585.13225 | 578.51473 | 0 |
| 1732053600 | 579.83815 | 3.57 | 0.62 | 577.61983 | 580.22141 | 570.23821 | 0 |
| 1731967200 | 576.26531 | -5.05 | -0.87 | 581.1539 | 581.69697 | 573.51548 | 0 |
| 1731708000 | 581.31913 | -12.73 | -2.14 | 587.87507 | 590.14878 | 581.2152 | 0 |
| 1731621600 | 594.04819 | -1.78 | -0.30 | 597.97679 | 598.44887 | 592.8961 | 0 |
| 1731535200 | 595.82545 | -2.25 | -0.38 | 597.03902 | 599.85114 | 593.64941 | 0 |
| 1731448800 | 598.07325 | -17.2 | -2.80 | 607.23545 | 608.03581 | 597.16065 | 0 |
| 1731362400 | 615.27463 | 6.13 | 1.01 | 614.8031 | 617.40206 | 614.8031 | 0 |
| 1731103200 | 609.14565 | -0.46 | -0.08 | 610.9353 | 613.16549 | 607.34637 | 0 |
| 1731016800 | 609.60457 | 6.46 | 1.07 | 602.13419 | 612.46848 | 601.69899 | 0 |
| 1730930400 | 603.14942 | -6.84 | -1.12 | 621.18891 | 624.92301 | 602.20246 | 0 |
