ISEQ 20 Capped (IEOE)

IEOE
🏛️ 아일랜드 →
2,491.23
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,647.32 1,649.08 1,639.81 1,639.81 2.4M
2022-12-29 1,641.60 1,653.69 1,639.86 1,652.08 2.9M
2022-12-28 1,660.62 1,660.64 1,646.67 1,648.53 3.5M
2022-12-27 1,650.85 1,650.85 1,650.85 1,650.85 0.0M
2022-12-23 1,651.25 1,658.42 1,648.75 1,650.85 1.4M
2022-12-22 1,663.26 1,664.49 1,647.38 1,649.74 3.7M
2022-12-21 1,630.69 1,658.71 1,628.85 1,656.50 6.6M
2022-12-20 1,616.21 1,633.35 1,611.95 1,625.21 8.1M
2022-12-19 1,621.23 1,632.95 1,620.60 1,628.96 4.3M
2022-12-16 1,607.58 1,625.26 1,596.31 1,620.29 10.5M
2022-12-15 1,626.93 1,632.25 1,606.23 1,608.74 6.4M
2022-12-14 1,633.75 1,639.74 1,625.51 1,638.68 13.2M
2022-12-13 1,629.73 1,658.51 1,625.58 1,639.16 8.0M
2022-12-12 1,629.81 1,634.57 1,618.98 1,622.54 5.5M
2022-12-09 1,636.50 1,644.09 1,629.32 1,639.56 5.9M
2022-12-08 1,632.06 1,637.76 1,626.06 1,628.47 7.5M
2022-12-07 1,627.82 1,638.69 1,623.09 1,631.50 5.5M
2022-12-06 1,632.39 1,633.60 1,619.79 1,627.51 6.4M
2022-12-05 1,634.87 1,642.82 1,627.54 1,638.56 3.9M
2022-12-02 1,637.00 1,646.28 1,622.46 1,641.75 6.5M
2022-12-01 1,651.51 1,654.34 1,640.12 1,642.28 7.8M
2022-11-30 1,648.79 1,653.00 1,635.91 1,639.12 11.4M
2022-11-29 1,629.50 1,635.98 1,622.06 1,635.98 6.0M
2022-11-28 1,626.12 1,637.40 1,626.07 1,629.60 5.2M
2022-11-25 1,647.02 1,648.55 1,637.23 1,640.11 5.1M
2022-11-24 1,649.42 1,659.25 1,645.82 1,650.56 4.0M
2022-11-23 1,643.79 1,652.95 1,635.06 1,650.73 4.8M
2022-11-22 1,629.31 1,644.20 1,625.02 1,640.08 4.2M
2022-11-21 1,622.21 1,634.60 1,619.88 1,632.23 4.6M
2022-11-18 1,614.86 1,636.90 1,610.13 1,628.57 7.0M
2022-11-17 1,616.08 1,622.87 1,590.34 1,607.85 7.4M
2022-11-16 1,634.23 1,635.91 1,606.03 1,613.15 5.9M
2022-11-15 1,627.66 1,637.75 1,615.85 1,634.54 11.2M
2022-11-14 1,648.70 1,648.70 1,619.67 1,622.32 13.6M
2022-11-11 1,647.31 1,654.47 1,636.28 1,643.14 18.0M
2022-11-10 1,590.21 1,640.17 1,588.14 1,639.17 9.8M
2022-11-09 1,602.03 1,603.65 1,585.09 1,595.26 9.9M
2022-11-08 1,587.74 1,605.52 1,584.55 1,605.52 17.9M
2022-11-07 1,573.81 1,611.01 1,572.16 1,602.12 12.0M
2022-11-04 1,573.98 1,588.43 1,561.00 1,579.37 8.3M
2022-11-03 1,555.39 1,566.77 1,539.65 1,566.77 6.5M
2022-11-02 1,592.23 1,592.26 1,570.66 1,572.20 5.5M
2022-11-01 1,600.22 1,604.00 1,582.79 1,586.65 5.6M
2022-10-31 1,571.35 1,585.85 1,570.06 1,583.32 5.8M
2022-10-28 1,543.91 1,571.38 1,538.55 1,571.38 5.2M
2022-10-27 1,568.46 1,570.06 1,545.27 1,559.87 6.0M
2022-10-26 1,561.98 1,576.28 1,557.37 1,572.09 7.2M
2022-10-25 1,540.16 1,568.95 1,533.81 1,568.95 7.9M
2022-10-24 1,539.66 1,548.25 1,522.69 1,537.40 14.9M
2022-10-21 1,519.72 1,527.46 1,507.18 1,516.13 7.9M
2022-10-20 1,517.95 1,543.81 1,517.95 1,537.02 8.7M
2022-10-19 1,541.09 1,544.04 1,526.37 1,530.23 7.3M
2022-10-18 1,553.58 1,557.94 1,531.64 1,545.99 7.7M
2022-10-17 1,506.72 1,546.41 1,498.61 1,544.15 6.6M
2022-10-14 1,504.63 1,521.53 1,490.02 1,506.93 9.1M
2022-10-13 1,447.74 1,486.24 1,441.25 1,480.56 8.2M
2022-10-12 1,466.20 1,470.32 1,449.63 1,452.21 8.0M
2022-10-11 1,469.05 1,480.99 1,462.58 1,470.93 9.4M
2022-10-10 1,457.93 1,487.64 1,457.93 1,481.16 33.0M
2022-10-07 1,483.06 1,490.55 1,460.51 1,464.56 7.1M
2022-10-06 1,505.01 1,507.03 1,486.57 1,490.80 6.4M
2022-10-05 1,518.54 1,519.96 1,486.81 1,491.97 10.2M
2022-10-04 1,471.45 1,527.72 1,471.45 1,527.24 10.4M
2022-10-03 1,430.01 1,459.76 1,424.16 1,452.64 22.2M
2022-09-30 1,426.01 1,446.74 1,423.73 1,443.95 10.0M
2022-09-29 1,443.80 1,443.80 1,397.42 1,410.62 12.3M
2022-09-28 1,459.62 1,460.46 1,430.64 1,456.22 18.1M
2022-09-27 1,481.19 1,492.63 1,467.86 1,470.72 18.4M
2022-09-26 1,478.72 1,488.56 1,463.48 1,469.36 8.3M
2022-09-23 1,521.13 1,524.32 1,487.47 1,489.31 9.4M
2022-09-22 1,524.25 1,543.09 1,523.22 1,527.30 10.2M
2022-09-21 1,530.55 1,546.72 1,527.70 1,543.36 11.8M
2022-09-20 1,575.20 1,577.89 1,539.52 1,542.12 14.0M
2022-09-19 1,544.56 1,573.59 1,539.08 1,567.01 3.8M
2022-09-16 1,567.30 1,570.86 1,549.96 1,550.98 10.8M
2022-09-15 1,578.87 1,595.81 1,578.87 1,590.36 7.2M
2022-09-14 1,588.48 1,602.46 1,565.98 1,575.66 12.6M
2022-09-13 1,631.65 1,636.80 1,598.84 1,599.25 7.8M
2022-09-12 1,613.38 1,635.41 1,612.74 1,632.88 5.0M
2022-09-09 1,594.80 1,612.69 1,591.61 1,608.54 6.4M
2022-09-08 1,563.95 1,574.87 1,550.34 1,574.34 6.6M
2022-09-07 1,549.28 1,563.87 1,543.23 1,559.17 6.8M
2022-09-06 1,551.90 1,573.13 1,551.08 1,560.87 8.1M
2022-09-05 1,538.16 1,546.74 1,527.26 1,541.82 6.1M
2022-09-02 1,548.48 1,572.23 1,543.92 1,570.94 9.9M
2022-09-01 1,566.06 1,566.34 1,541.10 1,542.38 10.2M
2022-08-31 1,581.30 1,590.34 1,567.85 1,577.82 12.1M
2022-08-30 1,565.52 1,593.70 1,564.79 1,568.13 9.6M
2022-08-29 1,557.04 1,566.31 1,551.20 1,562.61 3.8M
2022-08-26 1,599.46 1,602.57 1,566.53 1,567.98 5.6M
2022-08-25 1,603.15 1,608.40 1,591.58 1,598.17 5.5M
2022-08-24 1,583.78 1,591.78 1,575.99 1,590.43 4.2M
2022-08-23 1,574.56 1,593.42 1,574.56 1,583.35 4.5M
2022-08-22 1,607.50 1,609.69 1,575.73 1,581.07 6.8M
2022-08-19 1,618.65 1,622.28 1,607.28 1,608.06 7.8M
2022-08-18 1,616.35 1,624.48 1,615.57 1,618.91 4.3M
2022-08-17 1,644.45 1,647.34 1,619.54 1,620.51 5.4M
2022-08-16 1,629.08 1,635.64 1,623.88 1,633.49 5.4M
2022-08-15 1,622.06 1,628.77 1,619.37 1,627.60 3.5M
2022-08-12 1,597.92 1,619.12 1,597.03 1,618.36 4.6M
2022-08-11 1,587.43 1,591.53 1,579.26 1,587.93 5.7M
2022-08-10 1,549.50 1,587.31 1,545.14 1,585.59 4.2M
2022-08-09 1,578.27 1,581.14 1,557.77 1,559.22 3.9M
2022-08-08 1,575.30 1,584.81 1,563.12 1,580.09 5.7M
2022-08-05 1,583.96 1,589.33 1,558.82 1,564.90 9.3M
2022-08-04 1,574.68 1,587.44 1,574.61 1,579.82 5.7M
2022-08-03 1,537.86 1,574.06 1,536.04 1,572.56 7.2M
2022-08-02 1,545.56 1,546.11 1,531.10 1,544.14 11.4M
2022-08-01 1,545.85 1,558.85 1,542.40 1,549.68 10.3M
2022-07-29 1,536.71 1,550.87 1,533.34 1,542.84 5.6M
2022-07-28 1,523.02 1,531.30 1,515.62 1,522.37 4.8M
2022-07-27 1,502.64 1,517.06 1,495.79 1,506.93 9.0M
2022-07-26 1,501.88 1,502.93 1,486.08 1,489.61 8.8M
2022-07-25 1,509.84 1,519.96 1,504.10 1,506.86 15.0M
2022-07-22 1,507.93 1,525.68 1,502.57 1,517.72 4.4M
2022-07-21 1,501.92 1,519.65 1,493.88 1,509.25 9.4M
2022-07-20 1,501.43 1,508.86 1,486.04 1,500.28 6.0M
2022-07-19 1,461.46 1,497.18 1,453.28 1,497.17 4.4M
2022-07-18 1,462.53 1,473.83 1,462.32 1,466.81 6.3M
2022-07-15 1,428.24 1,454.99 1,425.17 1,449.62 8.9M
2022-07-14 1,443.37 1,450.71 1,421.41 1,430.24 19.0M
2022-07-13 1,469.33 1,469.33 1,430.93 1,442.21 11.4M
2022-07-12 1,461.88 1,471.24 1,445.34 1,468.86 10.6M
2022-07-11 1,467.05 1,479.29 1,462.30 1,466.52 5.0M
2022-07-08 1,464.04 1,489.85 1,458.62 1,489.85 7.8M
2022-07-07 1,441.80 1,470.66 1,441.80 1,468.45 6.3M
2022-07-06 1,442.48 1,454.33 1,434.02 1,435.09 8.2M
2022-07-05 1,460.02 1,464.29 1,422.10 1,422.10 7.3M
2022-07-04 1,457.66 1,460.71 1,440.42 1,450.99 5.9M
2022-07-01 1,423.87 1,456.13 1,423.87 1,448.55 8.4M
2022-06-30 1,440.85 1,444.39 1,426.61 1,439.08 12.5M
2022-06-29 1,474.92 1,478.74 1,454.32 1,458.32 17.3M
2022-06-28 1,500.90 1,503.32 1,487.39 1,487.57 6.8M
2022-06-27 1,498.68 1,510.67 1,492.57 1,500.36 10.9M
2022-06-24 1,463.02 1,493.80 1,460.00 1,491.38 8.2M
2022-06-23 1,475.21 1,477.06 1,454.65 1,456.90 5.3M
2022-06-22 1,466.15 1,483.84 1,458.67 1,474.78 6.6M
2022-06-21 1,498.02 1,513.13 1,482.60 1,485.99 5.5M
2022-06-20 1,479.14 1,494.70 1,468.20 1,492.90 13.7M
2022-06-17 1,478.55 1,502.94 1,477.72 1,496.66 13.2M
2022-06-16 1,512.49 1,512.73 1,476.97 1,480.23 9.0M
2022-06-15 1,512.87 1,526.80 1,507.86 1,507.86 11.0M
2022-06-14 1,526.23 1,530.39 1,495.25 1,497.81 8.4M
2022-06-13 1,527.25 1,530.58 1,510.31 1,518.45 14.8M
2022-06-10 1,593.81 1,595.44 1,551.27 1,553.66 9.1M
2022-06-09 1,598.58 1,612.49 1,592.74 1,598.66 6.3M
2022-06-08 1,618.69 1,621.23 1,597.19 1,606.74 7.3M
2022-06-07 1,609.69 1,615.78 1,600.05 1,611.09 4.7M
2022-06-06 1,616.38 1,626.44 1,614.13 1,618.06 3.0M
2022-06-03 1,618.70 1,619.27 1,604.04 1,605.26 3.2M
2022-06-02 1,617.61 1,621.01 1,607.01 1,611.66 3.8M
2022-06-01 1,642.88 1,642.88 1,607.42 1,609.21 8.2M
2022-05-31 1,656.43 1,656.83 1,635.75 1,638.09 14.0M
2022-05-30 1,659.93 1,666.97 1,650.87 1,662.09 4.2M
2022-05-27 1,629.69 1,644.79 1,626.98 1,642.83 6.2M
2022-05-26 1,608.81 1,628.03 1,608.41 1,625.57 9.4M
2022-05-25 1,606.30 1,617.06 1,593.44 1,611.83 6.9M
2022-05-24 1,595.38 1,613.72 1,589.79 1,589.79 10.3M
2022-05-23 1,596.41 1,605.50 1,593.44 1,604.51 11.5M
2022-05-20 1,572.77 1,598.37 1,572.77 1,581.82 15.0M
2022-05-19 1,571.73 1,573.86 1,537.46 1,557.52 13.0M
2022-05-18 1,598.22 1,609.41 1,583.95 1,583.95 24.6M
2022-05-17 1,602.12 1,612.83 1,590.22 1,596.05 14.4M
2022-05-16 1,576.67 1,585.35 1,566.92 1,585.23 8.3M
2022-05-13 1,565.80 1,591.90 1,558.66 1,589.27 9.1M
2022-05-12 1,541.47 1,559.15 1,526.02 1,552.26 11.1M
2022-05-11 1,562.02 1,580.52 1,552.67 1,570.57 13.4M
2022-05-10 1,573.35 1,578.91 1,554.82 1,555.22 9.6M
2022-05-09 1,591.34 1,597.54 1,554.44 1,554.44 8.5M
2022-05-06 1,609.26 1,609.26 1,574.36 1,592.08 12.3M
2022-05-05 1,662.61 1,665.36 1,612.16 1,615.38 11.4M
2022-05-04 1,648.21 1,649.47 1,630.26 1,630.70 10.3M
2022-05-03 1,640.56 1,657.76 1,632.47 1,641.95 15.5M
2022-04-29 1,655.10 1,658.93 1,638.35 1,645.70 12.8M
2022-04-28 1,634.60 1,646.43 1,628.03 1,638.58 14.0M
2022-04-27 1,611.24 1,620.79 1,590.91 1,616.08 28.1M
2022-04-26 1,645.48 1,660.45 1,619.96 1,620.55 14.8M
2022-04-25 1,637.54 1,649.64 1,626.66 1,637.63 11.3M
2022-04-22 1,654.24 1,668.59 1,654.24 1,659.84 8.0M
2022-04-21 1,643.50 1,673.72 1,643.50 1,671.63 10.5M
2022-04-20 1,623.17 1,650.84 1,622.36 1,638.40 10.3M
2022-04-19 1,628.11 1,628.11 1,608.13 1,620.87 8.2M
2022-04-14 1,606.35 1,634.88 1,604.32 1,627.50 0.0M
2022-04-13 1,592.66 1,601.58 1,583.61 1,599.34 0.0M
2022-04-12 1,590.10 1,606.09 1,586.55 1,598.74 0.0M
2022-04-11 1,601.01 1,617.53 1,594.12 1,604.49 0.0M
2022-04-08 1,587.85 1,601.92 1,587.31 1,599.06 0.0M
2022-04-07 1,579.25 1,599.82 1,572.54 1,576.98 0.0M
2022-04-06 1,621.99 1,623.00 1,560.95 1,575.60 0.0M
2022-04-05 1,639.54 1,639.54 1,612.13 1,615.55 0.0M
2022-04-04 1,629.82 1,641.64 1,616.45 1,637.97 0.0M
2022-04-01 1,619.20 1,622.88 1,612.66 1,620.30 0.0M
2022-03-31 1,632.52 1,635.37 1,606.75 1,613.37 0.0M
2022-03-30 1,668.13 1,669.36 1,617.85 1,621.20 0.0M
2022-03-29 1,636.32 1,684.46 1,634.39 1,676.50 0.0M
2022-03-28 1,614.71 1,629.87 1,614.44 1,620.23 0.0M
2022-03-25 1,596.77 1,618.28 1,589.68 1,603.34 0.0M
2022-03-24 1,618.63 1,624.84 1,593.21 1,601.13 0.0M
2022-03-23 1,652.52 1,653.79 1,613.98 1,616.02 0.0M
2022-03-22 1,641.13 1,650.71 1,637.77 1,650.16 0.0M
2022-03-21 1,647.27 1,650.98 1,627.49 1,642.81 0.0M
2022-03-18 1,647.64 1,653.37 1,625.52 1,653.37 0.0M
2022-03-17 1,651.88 1,651.88 1,621.20 1,639.78 0.0M
2022-03-16 1,612.11 1,646.86 1,605.59 1,633.83 0.0M
2022-03-15 1,570.68 1,591.42 1,553.74 1,574.51 0.0M
2022-03-14 1,585.31 1,604.60 1,578.06 1,591.79 0.0M
2022-03-11 1,541.58 1,597.25 1,537.19 1,568.86 0.0M
2022-03-10 1,552.78 1,563.80 1,531.93 1,537.27 0.0M
2022-03-09 1,496.53 1,551.82 1,489.97 1,548.49 0.0M
2022-03-08 1,469.04 1,506.82 1,461.05 1,461.05 0.0M
2022-03-07 1,470.76 1,517.82 1,428.41 1,483.28 0.0M
2022-03-04 1,575.09 1,581.56 1,517.49 1,522.84 0.0M
2022-03-03 1,651.36 1,652.66 1,593.18 1,598.18 0.0M
2022-03-02 1,642.87 1,659.43 1,628.71 1,649.47 0.0M
2022-03-01 1,711.91 1,720.63 1,654.16 1,657.15 0.0M
2022-02-28 1,697.97 1,726.72 1,685.79 1,724.75 0.0M
2022-02-25 1,690.48 1,727.76 1,665.91 1,715.55 0.0M
2022-02-24 1,686.99 1,699.69 1,650.90 1,667.51 0.0M
2022-02-23 1,765.22 1,778.05 1,736.81 1,736.81 0.0M
2022-02-22 1,726.14 1,776.52 1,725.04 1,757.54 0.0M
2022-02-21 1,805.37 1,807.68 1,760.26 1,761.20 0.0M
2022-02-18 1,816.42 1,821.84 1,789.92 1,793.74 0.0M
2022-02-17 1,824.23 1,830.95 1,807.41 1,808.24 0.0M
2022-02-16 1,845.19 1,850.24 1,822.08 1,823.71 0.0M
2022-02-15 1,813.93 1,840.73 1,811.96 1,835.75 0.0M
2022-02-14 1,816.52 1,826.87 1,801.34 1,819.58 0.0M
2022-02-11 1,848.74 1,867.37 1,845.39 1,861.09 0.0M
2022-02-10 1,851.99 1,869.79 1,845.79 1,867.56 0.0M
2022-02-09 1,825.06 1,855.73 1,822.47 1,847.50 0.0M
2022-02-08 1,811.27 1,819.66 1,802.59 1,815.91 0.0M
2022-02-07 1,797.41 1,814.35 1,785.07 1,809.60 0.0M
2022-02-04 1,798.85 1,801.01 1,776.81 1,784.29 0.0M
2022-02-03 1,809.94 1,818.03 1,787.30 1,790.13 0.0M
2022-02-02 1,822.76 1,828.45 1,814.78 1,814.78 0.0M
2022-02-01 1,795.40 1,810.99 1,793.03 1,806.36 0.0M
2022-01-31 1,778.24 1,785.89 1,767.68 1,780.83 0.0M
2022-01-28 1,758.78 1,765.91 1,747.62 1,764.14 0.0M
2022-01-27 1,727.77 1,770.21 1,727.77 1,758.29 0.0M
2022-01-26 1,736.56 1,766.82 1,736.56 1,750.02 0.0M
2022-01-25 1,733.40 1,742.33 1,708.41 1,721.69 0.0M
2022-01-24 1,760.86 1,761.83 1,701.71 1,714.86 0.0M
2022-01-21 1,788.81 1,788.81 1,761.44 1,777.46 0.0M
2022-01-20 1,820.93 1,820.93 1,805.30 1,808.70 0.0M
2022-01-19 1,796.94 1,818.47 1,796.94 1,808.13 0.0M
2022-01-18 1,822.59 1,822.88 1,796.02 1,802.77 0.0M
2022-01-17 1,836.71 1,838.27 1,826.85 1,828.92 0.0M
2022-01-14 1,844.56 1,848.47 1,828.45 1,830.39 0.0M
2022-01-13 1,833.66 1,853.56 1,833.66 1,852.12 0.0M
2022-01-12 1,842.08 1,849.28 1,834.53 1,843.80 0.0M
2022-01-11 1,834.45 1,837.53 1,824.47 1,826.14 0.0M
2022-01-10 1,833.30 1,834.72 1,809.86 1,818.94 0.0M
2022-01-07 1,829.00 1,830.57 1,809.88 1,828.46 0.0M
2022-01-06 1,819.49 1,833.69 1,815.03 1,828.51 0.0M
2022-01-05 1,828.29 1,845.64 1,825.69 1,839.47 0.0M
2022-01-04 1,811.37 1,837.28 1,810.45 1,831.71 0.0M
2022-01-03 1,782.81 1,782.81 1,782.81 1,782.81 0.0M