Hot Features
프리미엄
OMX Helsinki Health Care GI (HX20GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 3658.9903 | -33.15 | -0.90 | 3651.4079 | 3676.2668 | 3601.3867 | 0 |
| 1744318800 | 3692.1374 | 137.08 | 3.86 | 3780.5526 | 3794.8657 | 3692.1374 | 0 |
| 1744232400 | 3555.061 | -240.13 | -6.33 | 3674.961 | 3679.0848 | 3545.8725 | 0 |
| 1744146000 | 3795.1948 | 72.04 | 1.93 | 3762.8664 | 3825.8971 | 3749.7915 | 0 |
| 1744059600 | 3723.1557 | -168.28 | -4.32 | 3677.6669 | 3842.9441 | 3677.6669 | 0 |
| 1743800400 | 3891.4389 | -141.59 | -3.51 | 4021.9947 | 4025.7679 | 3870.3862 | 0 |
| 1743714000 | 4033.0301 | -20.52 | -0.51 | 4044.1781 | 4111.9834 | 4026.0812 | 0 |
| 1743627600 | 4053.5463 | -10.77 | -0.26 | 3999.0714 | 4053.5463 | 3990.6543 | 0 |
| 1743541200 | 4064.3125 | 54.28 | 1.35 | 4053.0086 | 4095.7993 | 4033.9337 | 0 |
| 1743454800 | 4010.0358 | -36.94 | -0.91 | 3981.6366 | 4013.6372 | 3976.2647 | 0 |
| 1743195600 | 4046.9722 | 67.52 | 1.70 | 4003.6677 | 4070.886 | 3997.3919 | 0 |
| 1743109200 | 3979.4489 | -48.63 | -1.21 | 4020.1669 | 4027.5186 | 3976.4634 | 0 |
| 1743022800 | 4028.078 | -95.17 | -2.31 | 4116.6074 | 4128.2311 | 4011.4415 | 0 |
| 1742936400 | 4123.2487 | -35.66 | -0.86 | 4168.1966 | 4192.6345 | 4121.33 | 0 |
| 1742850000 | 4158.9088 | -32.58 | -0.78 | 4188.2572 | 4189.0935 | 4131.2206 | 0 |
| 1742590800 | 4191.4898 | 48.49 | 1.17 | 4154.0805 | 4191.4898 | 4125.457 | 0 |
| 1742504400 | 4143.0026 | 1.52 | 0.04 | 4144.3353 | 4162.2304 | 4121.4425 | 0 |
| 1742418000 | 4141.4853 | 44.44 | 1.08 | 4103.1043 | 4141.4853 | 4103.1043 | 0 |
| 1742331600 | 4097.0441 | -26.46 | -0.64 | 4127.3038 | 4149.0595 | 4097.0441 | 0 |
| 1742245200 | 4123.5037 | 66.8 | 1.65 | 4044.4676 | 4132.5379 | 4040.4229 | 0 |
| 1741986000 | 4056.6993 | 59.93 | 1.50 | 4009.904 | 4056.6993 | 4005.063 | 0 |
| 1741899600 | 3996.7712 | 31.69 | 0.80 | 3973.8809 | 3998.5317 | 3964.0279 | 0 |
| 1741813200 | 3965.0844 | 60.66 | 1.55 | 3946.3142 | 3989.154 | 3946.3142 | 0 |
| 1741726800 | 3904.4239 | -57.63 | -1.45 | 3960.0332 | 3979.3961 | 3903.1347 | 0 |
| 1741640400 | 3962.0575 | 11.89 | 0.30 | 3936.4339 | 3971.6955 | 3908.1673 | 0 |
| 1741384800 | 3950.1703 | 9.44 | 0.24 | 3910.5192 | 3951.6562 | 3886.7856 | 0 |
| 1741298400 | 3940.7277 | -59.72 | -1.49 | 3991.2375 | 3994.1258 | 3913.8496 | 0 |
| 1741212000 | 4000.4523 | -64.51 | -1.59 | 4125.9968 | 4131.7388 | 3999.7267 | 0 |
| 1741125600 | 4064.9598 | 64.32 | 1.61 | 4011.5316 | 4064.9598 | 4008.6525 | 0 |
| 1741039200 | 4000.6396 | 33.05 | 0.83 | 3986.762 | 4017.1382 | 3973.6064 | 0 |
| 1740780000 | 3967.5876 | 0.65 | 0.02 | 3954.2621 | 3978.1457 | 3947.9307 | 0 |
| 1740693600 | 3966.935 | -31.86 | -0.80 | 3946.2831 | 3976.8404 | 3941.0148 | 0 |
| 1740607200 | 3998.79 | -63.02 | -1.55 | 4022.7969 | 4022.7969 | 3963.3425 | 0 |
| 1740520800 | 4061.8107 | 217.14 | 5.65 | 3874.0719 | 4068.839 | 3820.476 | 0 |
| 1740434400 | 3844.6724 | -22 | -0.57 | 3862.8467 | 3874.6488 | 3842.8088 | 0 |
| 1740175200 | 3866.6682 | -2.75 | -0.07 | 3887.3729 | 3891.2739 | 3847.624 | 0 |
| 1740088800 | 3869.4134 | -5.76 | -0.15 | 3869.7327 | 3887.9669 | 3855.7886 | 0 |
| 1740002400 | 3875.1714 | -27.47 | -0.70 | 3913.6932 | 3928.8445 | 3852.3094 | 0 |
| 1739916000 | 3902.6436 | 84.78 | 2.22 | 3844.264 | 3902.6436 | 3833.384 | 0 |
| 1739570400 | 3817.8641 | -102.78 | -2.62 | 3854.9357 | 3873.6185 | 3811.4605 | 0 |
| 1739484000 | 3920.6472 | 13.79 | 0.35 | 3877.2316 | 3920.6472 | 3866.9494 | 0 |
| 1739397600 | 3906.8602 | 9.85 | 0.25 | 3905.7208 | 3913.8688 | 3879.5456 | 0 |
| 1739311200 | 3897.0095 | -15.03 | -0.38 | 3920.1311 | 3930.4954 | 3895.8825 | 0 |
| 1739224800 | 3912.0378 | -16.68 | -0.42 | 3926.2348 | 3935.6585 | 3912.0378 | 0 |
| 1738965600 | 3928.7207 | -8.02 | -0.20 | 3905.4433 | 3935.0463 | 3885.8254 | 0 |
| 1738879200 | 3936.744 | 23.07 | 0.59 | 3942.6492 | 3957.313 | 3930.1114 | 0 |
| 1738792800 | 3913.6768 | 35.37 | 0.91 | 3877.7717 | 3926.1549 | 3862.5437 | 0 |
| 1738706400 | 3878.3105 | -50.8 | -1.29 | 3908.8703 | 3916.9906 | 3878.3105 | 0 |
| 1738620000 | 3929.1065 | 6.47 | 0.16 | 3889.8578 | 3929.1065 | 3886.9303 | 0 |
| 1738360800 | 3922.6408 | 4.08 | 0.10 | 3943.4426 | 3959.3835 | 3914.9387 | 0 |
| 1738274400 | 3918.5577 | 34.13 | 0.88 | 3891.3136 | 3918.5577 | 3882.5355 | 0 |
| 1738188000 | 3884.4325 | 56.94 | 1.49 | 3862.0597 | 3894.9697 | 3853.5829 | 0 |
| 1738101600 | 3827.4914 | 32.47 | 0.86 | 3805.3552 | 3833.5051 | 3805.0688 | 0 |
| 1738015200 | 3795.0236 | -19.66 | -0.52 | 3799.3205 | 3813.2177 | 3785.5327 | 0 |
| 1737756000 | 3814.6824 | 10.45 | 0.27 | 3814.3774 | 3853.8456 | 3809.8028 | 0 |
| 1737669600 | 3804.2334 | 95.64 | 2.58 | 3790.476 | 3833.9895 | 3785.0586 | 0 |
| 1737583200 | 3708.5968 | -14.31 | -0.38 | 3730.2566 | 3753.5639 | 3699.6357 | 0 |
| 1737496800 | 3722.9101 | 21.9 | 0.59 | 3687.7055 | 3729.3981 | 3686.0414 | 0 |
| 1737151200 | 3701.0103 | 35.4 | 0.97 | 3720.4565 | 3743.4866 | 3689.6105 | 0 |
| 1737064800 | 3665.6152 | 183.57 | 5.27 | 3608.2542 | 3677.6695 | 3589.6448 | 0 |
| 1736978400 | 3482.0462 | 88.21 | 2.60 | 3403.7349 | 3482.0462 | 3389.1608 | 0 |
| 1736892000 | 3393.8341 | -12.68 | -0.37 | 3422.2895 | 3432.4178 | 3393.8341 | 0 |
| 1736805600 | 3406.5104 | -38.83 | -1.13 | 3418.013 | 3427.3959 | 3395.1555 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
