Hot Features
프리미엄
OMX Helsinki Health Care GI (HX20GI)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 3520.8206 | 4.84 | 0.14 | 3511.259 | 3547.2724 | 3511.2322 | 0 |
| 1726866000 | 3515.9756 | -4.68 | -0.13 | 3535.2337 | 3547.0977 | 3505.4636 | 0 |
| 1726779600 | 3520.6558 | 15.52 | 0.44 | 3513.5431 | 3531.3783 | 3499.0135 | 0 |
| 1726693200 | 3505.1315 | 6.74 | 0.19 | 3504.8605 | 3516.767 | 3497.5034 | 0 |
| 1726606800 | 3498.3965 | -16.02 | -0.46 | 3527.8529 | 3532.1292 | 3493.3083 | 0 |
| 1726520400 | 3514.4127 | 27.44 | 0.79 | 3497.4091 | 3520.1119 | 3495.6747 | 0 |
| 1726261200 | 3486.977 | -36.65 | -1.04 | 3504.6792 | 3522.5426 | 3454.5624 | 0 |
| 1726174800 | 3523.6254 | 10.83 | 0.31 | 3558.5219 | 3578.1538 | 3517.5184 | 0 |
| 1726088400 | 3512.792 | -83.39 | -2.32 | 3560.0217 | 3560.0217 | 3486.7 | 0 |
| 1726002000 | 3596.1795 | -25.84 | -0.71 | 3615.5049 | 3641.2078 | 3596.1795 | 0 |
| 1725915600 | 3622.0184 | 34.44 | 0.96 | 3607.4284 | 3631.1976 | 3602.2507 | 0 |
| 1725656400 | 3587.5828 | -6.83 | -0.19 | 3586.7473 | 3619.7178 | 3582.1678 | 0 |
| 1725570000 | 3594.4093 | 6.84 | 0.19 | 3592.1923 | 3602.2706 | 3587.2533 | 0 |
| 1725483600 | 3587.5646 | -27.36 | -0.76 | 3583.134 | 3589.181 | 3573.9038 | 0 |
| 1725397200 | 3614.9223 | 28.18 | 0.79 | 3591.3143 | 3622.8417 | 3587.4266 | 0 |
| 1725051600 | 3586.7384 | 24.98 | 0.70 | 3577.9099 | 3587.4227 | 3564.6532 | 0 |
| 1724965200 | 3561.7575 | 40.58 | 1.15 | 3536.5226 | 3574.5256 | 3536.5226 | 0 |
| 1724878800 | 3521.1759 | 17.4 | 0.50 | 3516.6391 | 3538.1142 | 3516.6391 | 0 |
| 1724792400 | 3503.7748 | 12.42 | 0.36 | 3497.7793 | 3513.5856 | 3492.6874 | 0 |
| 1724706000 | 3491.3589 | 1.38 | 0.04 | 3491.1446 | 3504.6827 | 3483.967 | 0 |
| 1724446800 | 3489.9778 | 4.97 | 0.14 | 3483.6199 | 3498.9975 | 3481.8646 | 0 |
| 1724360400 | 3485.0046 | -2.45 | -0.07 | 3485.5191 | 3500.4259 | 3480.1911 | 0 |
| 1724274000 | 3487.458 | 10.99 | 0.32 | 3465.216 | 3503.3582 | 3464.3638 | 0 |
| 1724187600 | 3476.4647 | -10.39 | -0.30 | 3497.8023 | 3503.8611 | 3476.4647 | 0 |
| 1724101200 | 3486.8583 | -1.04 | -0.03 | 3486.4156 | 3493.1988 | 3451.6719 | 0 |
| 1723842000 | 3487.8971 | 24.65 | 0.71 | 3465.1087 | 3493.953 | 3465.1087 | 0 |
| 1723755600 | 3463.2477 | 23.26 | 0.68 | 3453.5438 | 3471.6655 | 3443.9743 | 0 |
| 1723669200 | 3439.9872 | 103.16 | 3.09 | 3428.0904 | 3439.9872 | 3390.3215 | 0 |
| 1723582800 | 3336.8302 | 20.08 | 0.61 | 3345.9187 | 3345.9187 | 3300.3318 | 0 |
| 1723496400 | 3316.7505 | -13.43 | -0.40 | 3328.073 | 3336.3844 | 3312.7794 | 0 |
| 1723237200 | 3330.1846 | 11.33 | 0.34 | 3318.8648 | 3334.9219 | 3282.7671 | 0 |
| 1723150800 | 3318.8592 | 48.4 | 1.48 | 3272.5982 | 3325.2889 | 3251.8289 | 0 |
| 1723064400 | 3270.4631 | 38 | 1.18 | 3256.1765 | 3290.5479 | 3256.1765 | 0 |
| 1722978000 | 3232.4679 | 65.67 | 2.07 | 3220.6939 | 3254.4503 | 3204.4413 | 0 |
| 1722891600 | 3166.8008 | -93 | -2.85 | 3155.6224 | 3207.4333 | 3149.3986 | 0 |
| 1722632400 | 3259.8023 | -13.58 | -0.41 | 3255.2808 | 3277.4774 | 3246.6564 | 0 |
| 1722546000 | 3273.3817 | 14.16 | 0.43 | 3266.4072 | 3293.4523 | 3250.8897 | 0 |
| 1722459600 | 3259.2184 | 46.97 | 1.46 | 3240.5832 | 3264.1244 | 3238.2476 | 0 |
| 1722373200 | 3212.2444 | 11.71 | 0.37 | 3203.2048 | 3219.9146 | 3201.5542 | 0 |
| 1722286800 | 3200.5331 | 26.96 | 0.85 | 3176.915 | 3200.5331 | 3171.8448 | 0 |
| 1722027600 | 3173.5737 | 16.89 | 0.54 | 3161.3609 | 3187.9965 | 3141.8036 | 0 |
| 1721941200 | 3156.6848 | 53.51 | 1.72 | 3117.4782 | 3158.5718 | 3101.4617 | 0 |
| 1721854800 | 3103.1734 | 15.48 | 0.50 | 3078.5967 | 3107.8033 | 3066.0975 | 0 |
| 1721768400 | 3087.6907 | -0.11 | -0.00 | 3091.2693 | 3107.7723 | 3087.6907 | 0 |
| 1721682000 | 3087.7997 | 34.75 | 1.14 | 3080.2665 | 3103.0174 | 3080.2665 | 0 |
| 1721422800 | 3053.0472 | -39.08 | -1.26 | 3075.8444 | 3079.9282 | 3049.5101 | 0 |
| 1721336400 | 3092.1255 | -28.62 | -0.92 | 3123.0884 | 3125.8053 | 3088.748 | 0 |
| 1721250000 | 3120.7406 | -4.73 | -0.15 | 3155.3236 | 3158.472 | 3105.8683 | 0 |
| 1721163600 | 3125.4732 | -2.11 | -0.07 | 3113.1102 | 3130.928 | 3109.2237 | 0 |
| 1721077200 | 3127.5785 | -19.01 | -0.60 | 3139.3889 | 3160.681 | 3124.8548 | 0 |
| 1720818000 | 3146.5841 | 0.42 | 0.01 | 3158.3617 | 3168.0256 | 3143.0221 | 0 |
| 1720731600 | 3146.1636 | 72.24 | 2.35 | 3114.2024 | 3163.2106 | 3107.1936 | 0 |
| 1720645200 | 3073.9238 | 6.86 | 0.22 | 3070.6194 | 3085.8464 | 3060.5999 | 0 |
| 1720558800 | 3067.0622 | -33.81 | -1.09 | 3100.0864 | 3103.5563 | 3065.29 | 0 |
| 1720472400 | 3100.8696 | -4.41 | -0.14 | 3104.164 | 3117.6824 | 3095.8673 | 0 |
| 1720213200 | 3105.2805 | 8.6 | 0.28 | 3109.9101 | 3117.9872 | 3095.0559 | 0 |
| 1720040400 | 3096.6836 | -9.26 | -0.30 | 3115.7992 | 3118.1185 | 3091.7995 | 0 |
| 1719954000 | 3105.9438 | 4.54 | 0.15 | 3139.2787 | 3149.3739 | 3081.684 | 0 |
| 1719867600 | 3101.4085 | 83.96 | 2.78 | 3051.6207 | 3195.3947 | 3027.7938 | 0 |
| 1719608400 | 3017.4469 | 11.32 | 0.38 | 3017.7826 | 3021.2387 | 2998.8264 | 0 |
| 1719522000 | 3006.127 | 2.52 | 0.08 | 2983.2754 | 3012.8195 | 2978.434 | 0 |
| 1719435600 | 3003.6072 | -19.38 | -0.64 | 3025.2506 | 3037.7815 | 3000.3377 | 0 |
| 1719349200 | 3022.9847 | -25.26 | -0.83 | 3041.0569 | 3043.3503 | 3006.3461 | 0 |
| 1719262800 | 3048.2441 | 25.35 | 0.84 | 3011.1133 | 3055.5007 | 2989.9923 | 0 |
