Hot Features
프리미엄
OMX Helsinki Financial Services GI (HX3020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1740520800 | 5220.7717 | 36.46 | 0.70 | 5193.8812 | 5252.5267 | 5189.5374 | 0 |
| 1740434400 | 5184.314 | -44.62 | -0.85 | 5218.9739 | 5224.5606 | 5168.0699 | 0 |
| 1740175200 | 5228.9389 | 15.54 | 0.30 | 5231.3606 | 5262.9153 | 5212.964 | 0 |
| 1740088800 | 5213.3991 | -20.51 | -0.39 | 5234.3786 | 5265.3716 | 5213.3991 | 0 |
| 1740002400 | 5233.9064 | 19.61 | 0.38 | 5231.4417 | 5259.4876 | 5216.8372 | 0 |
| 1739916000 | 5214.2975 | 106.48 | 2.08 | 5205.6505 | 5222.8423 | 5186.8433 | 0 |
| 1739570400 | 5107.8194 | -28.79 | -0.56 | 5120.495 | 5161.9891 | 5078.0621 | 0 |
| 1739484000 | 5136.6061 | 281.92 | 5.81 | 5090.2859 | 5215.6507 | 5090.2859 | 0 |
| 1739397600 | 4854.6869 | -14.44 | -0.30 | 4854.5456 | 4880.4404 | 4833.024 | 0 |
| 1739311200 | 4869.1279 | -4.85 | -0.10 | 4839.2874 | 4879.2473 | 4839.2874 | 0 |
| 1739224800 | 4873.9812 | 3.03 | 0.06 | 4893.0567 | 4902.6957 | 4866.5413 | 0 |
| 1738965600 | 4870.9511 | -23.94 | -0.49 | 4892.7355 | 4897.0697 | 4865.3551 | 0 |
| 1738879200 | 4894.8945 | 89.23 | 1.86 | 4840.2769 | 4894.8945 | 4839.9545 | 0 |
| 1738792800 | 4805.6632 | 23.23 | 0.49 | 4769.4909 | 4805.6632 | 4763.1346 | 0 |
| 1738706400 | 4782.4354 | -22.79 | -0.47 | 4771.8094 | 4810.6414 | 4760.4541 | 0 |
| 1738620000 | 4805.2247 | -42.09 | -0.87 | 4806.7407 | 4813.6141 | 4772.9192 | 0 |
| 1738360800 | 4847.3131 | 45.65 | 0.95 | 4816.624 | 4847.3131 | 4804.9441 | 0 |
| 1738274400 | 4801.6587 | 4.81 | 0.10 | 4795.0558 | 4804.7443 | 4777.1531 | 0 |
| 1738188000 | 4796.845 | -0.14 | -0.00 | 4805.4362 | 4814.8914 | 4776.6319 | 0 |
| 1738101600 | 4796.9839 | 6.47 | 0.14 | 4767.7176 | 4796.9839 | 4757.8837 | 0 |
| 1738015200 | 4790.509 | 22.28 | 0.47 | 4773.2978 | 4803.3732 | 4765.285 | 0 |
| 1737756000 | 4768.2262 | 29.5 | 0.62 | 4745.112 | 4768.2262 | 4732.7954 | 0 |
| 1737669600 | 4738.723 | -25.81 | -0.54 | 4750.7112 | 4767.4842 | 4726.1466 | 0 |
| 1737583200 | 4764.5355 | 57.06 | 1.21 | 4710.3333 | 4765.4626 | 4705.214 | 0 |
| 1737496800 | 4707.4754 | 19.29 | 0.41 | 4710.9232 | 4725.0437 | 4698.0786 | 0 |
| 1737151200 | 4688.1813 | 0.08 | 0.00 | 4698.0637 | 4708.1732 | 4678.7401 | 0 |
| 1737064800 | 4688.0981 | -9.2 | -0.20 | 4708.9581 | 4715.3844 | 4664.1378 | 0 |
| 1736978400 | 4697.2987 | 54.94 | 1.18 | 4659.0802 | 4697.2987 | 4659.0802 | 0 |
| 1736892000 | 4642.3585 | 37.5 | 0.81 | 4601.4377 | 4652.4954 | 4597.6539 | 0 |
| 1736805600 | 4604.8621 | -26.32 | -0.57 | 4644.9757 | 4657.7888 | 4599.9669 | 0 |
| 1736546400 | 4631.1796 | -30.52 | -0.65 | 4668.4234 | 4669.9206 | 4623.0581 | 0 |
| 1736373600 | 4661.7002 | -83.63 | -1.76 | 4742.5576 | 4742.5576 | 4642.0871 | 0 |
| 1736287200 | 4745.3289 | -13.46 | -0.28 | 4760.1731 | 4787.4399 | 4745.3289 | 0 |
| 1736200800 | 4758.7887 | 0 | 0.00 | 4758.7887 | 4758.7887 | 4758.7887 | 0 |
| 1735941600 | 4758.7887 | 4.9 | 0.10 | 4758.8948 | 4793.9892 | 4753.7812 | 0 |
| 1735855200 | 4753.887 | 52.07 | 1.11 | 4752.151 | 4769.139 | 4715.4381 | 0 |
| 1735682400 | 4701.8202 | 0 | 0.00 | 4701.8202 | 4701.8202 | 4701.8202 | 0 |
| 1735596000 | 4701.8202 | 50.32 | 1.08 | 4653.4296 | 4701.8202 | 4646.9839 | 0 |
| 1735336800 | 4651.5019 | 56.93 | 1.24 | 4601.7845 | 4651.5019 | 4598.1615 | 0 |
| 1735250400 | 4594.5678 | 0 | 0.00 | 4594.5678 | 4594.5678 | 4594.5678 | 0 |
| 1735077600 | 4594.5678 | 0 | 0.00 | 4594.5678 | 4594.5678 | 4594.5678 | 0 |
| 1734991200 | 4594.5678 | 19.16 | 0.42 | 4565.8212 | 4611.7021 | 4550.0343 | 0 |
| 1734732000 | 4575.4071 | 7.55 | 0.17 | 4552.5985 | 4575.4071 | 4527.856 | 0 |
| 1734645600 | 4567.854 | -8.15 | -0.18 | 4522.8782 | 4574.102 | 4518.6715 | 0 |
| 1734559200 | 4576.002 | 7.3 | 0.16 | 4577.4506 | 4593.3473 | 4536.8857 | 0 |
| 1734472800 | 4568.7028 | -54.16 | -1.17 | 4599.9377 | 4600.4624 | 4565.2735 | 0 |
| 1734386400 | 4622.8582 | -66.27 | -1.41 | 4680.5688 | 4680.5688 | 4594.2542 | 0 |
| 1734127200 | 4689.1233 | 12.36 | 0.26 | 4662.8707 | 4697.31 | 4658.5486 | 0 |
| 1734040800 | 4676.7608 | 36.07 | 0.78 | 4633.4543 | 4676.7608 | 4629.3789 | 0 |
| 1733954400 | 4640.6904 | 25.92 | 0.56 | 4611.9062 | 4640.6904 | 4593.189 | 0 |
| 1733868000 | 4614.7685 | -32.1 | -0.69 | 4640.3038 | 4644.8812 | 4593.8747 | 0 |
| 1733781600 | 4646.8666 | 9.68 | 0.21 | 4666.093 | 4679.9249 | 4633.8566 | 0 |
| 1733522400 | 4637.1902 | 0 | 0.00 | 4637.1902 | 4637.1902 | 4637.1902 | 0 |
| 1733436000 | 4637.1902 | -4.19 | -0.09 | 4642.2395 | 4646.811 | 4615.2601 | 0 |
| 1733349600 | 4641.3834 | 31.09 | 0.67 | 4608.3172 | 4643.9768 | 4604.9339 | 0 |
| 1733263200 | 4610.2924 | 24.61 | 0.54 | 4593.722 | 4620.3175 | 4593.722 | 0 |
| 1733176800 | 4585.682 | -9.67 | -0.21 | 4599.5648 | 4618.9583 | 4583.5109 | 0 |
| 1732917600 | 4595.3556 | 31.33 | 0.69 | 4616.3089 | 4628.0238 | 4592.8369 | 0 |
| 1732744800 | 4564.0279 | 17.27 | 0.38 | 4561.3964 | 4567.4622 | 4545.5992 | 0 |
| 1732658400 | 4546.7553 | -13.12 | -0.29 | 4553.3585 | 4557.3229 | 4529.122 | 0 |
