Hot Features
프리미엄
OMX Helsinki Insurance GI (HX3030GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4059.3529 | 4.08 | 0.10 | 4069.5548 | 4100.1607 | 4059.3529 | 0 |
| 1732053600 | 4055.2721 | -40.81 | -1.00 | 4108.3221 | 4110.3626 | 4032.8278 | 0 |
| 1731967200 | 4096.0799 | 12.24 | 0.30 | 4081.7972 | 4107.302 | 4071.5952 | 0 |
| 1731708000 | 4083.8375 | -2.04 | -0.05 | 4062.4135 | 4101.1808 | 4059.3529 | 0 |
| 1731621600 | 4085.8779 | 29.59 | 0.73 | 4061.3933 | 4097.1001 | 4053.2317 | 0 |
| 1731535200 | 4056.2923 | -3.06 | -0.08 | 4062.4135 | 4077.7164 | 4043.0298 | 0 |
| 1731448800 | 4059.3529 | -32.65 | -0.80 | 4059.3529 | 4082.8173 | 4051.1913 | 0 |
| 1731362400 | 4091.9991 | 6.12 | 0.15 | 4091.9991 | 4124.6453 | 4088.9385 | 0 |
| 1731103200 | 4085.8779 | -10.2 | -0.25 | 4110.3626 | 4119.5442 | 4079.7568 | 0 |
| 1731016800 | 4096.0799 | -86.72 | -2.07 | 4155.2511 | 4176.6752 | 4090.9789 | 0 |
| 1730930400 | 4182.7964 | 0 | 0.00 | 4226.6647 | 4314.4014 | 4171.5742 | 0 |
| 1730844000 | 4182.7964 | -21.42 | -0.51 | 4196.0589 | 4208.3012 | 4181.7762 | 0 |
| 1730757600 | 4204.2205 | -9.18 | -0.22 | 4234.8263 | 4241.9677 | 4200.1397 | 0 |
| 1730494800 | 4213.4022 | 61.21 | 1.47 | 4152.1906 | 4239.9273 | 4152.1906 | 0 |
| 1730408400 | 4152.1906 | -54.07 | -1.29 | 4192.9983 | 4192.9983 | 4130.7665 | 0 |
| 1730322000 | 4206.2609 | -8.16 | -0.19 | 4197.0791 | 4223.6042 | 4186.8772 | 0 |
| 1730235600 | 4214.4224 | 38.77 | 0.93 | 4198.0993 | 4248.0888 | 4197.0791 | 0 |
| 1730149200 | 4175.655 | 31.63 | 0.76 | 4156.2713 | 4206.2609 | 4141.9886 | 0 |
| 1729890000 | 4144.029 | 22.44 | 0.54 | 4128.7261 | 4168.5137 | 4128.7261 | 0 |
| 1729803600 | 4121.5847 | 6.12 | 0.15 | 4119.5442 | 4131.7867 | 4108.3221 | 0 |
| 1729717200 | 4115.4636 | -36.73 | -0.88 | 4161.3723 | 4163.4127 | 4101.1808 | 0 |
| 1729630800 | 4152.1906 | -85.7 | -2.02 | 4219.5234 | 4223.6042 | 4152.1906 | 0 |
| 1729544400 | 4237.8869 | -41.83 | -0.98 | 4270.5331 | 4278.6946 | 4226.6647 | 0 |
| 1729285200 | 4279.7148 | 27.55 | 0.65 | 4246.0484 | 4279.7148 | 4246.0484 | 0 |
| 1729198800 | 4252.1696 | 13.26 | 0.31 | 4251.1494 | 4269.5129 | 4236.8666 | 0 |
| 1729112400 | 4238.9071 | -36.73 | -0.86 | 4276.6543 | 4276.6543 | 4223.6042 | 0 |
| 1729026000 | 4275.6341 | 53.05 | 1.26 | 4250.1292 | 4275.6341 | 4239.9273 | 0 |
| 1728939600 | 4222.584 | 20.4 | 0.49 | 4207.281 | 4233.8061 | 4204.2205 | 0 |
| 1728680400 | 4202.18 | 44.89 | 1.08 | 4173.6146 | 4203.2003 | 4167.4934 | 0 |
| 1728594000 | 4157.2915 | 6.12 | 0.15 | 4177.6953 | 4178.7156 | 4152.1906 | 0 |
| 1728507600 | 4151.1704 | 9.18 | 0.22 | 4152.1906 | 4163.4127 | 4144.029 | 0 |
| 1728421200 | 4141.9886 | -15.3 | -0.37 | 4131.7867 | 4165.4531 | 4123.6251 | 0 |
| 1728334800 | 4157.2915 | -61.21 | -1.45 | 4228.7051 | 4228.7051 | 4157.2915 | 0 |
| 1728075600 | 4218.5032 | -3.06 | -0.07 | 4223.6042 | 4237.8869 | 4198.0993 | 0 |
| 1727989200 | 4221.5638 | -62.23 | -1.45 | 4270.5331 | 4270.5331 | 4211.3618 | 0 |
| 1727902800 | 4283.7956 | 3.06 | 0.07 | 4283.7956 | 4291.9572 | 4260.3311 | 0 |
| 1727816400 | 4280.735 | 6.12 | 0.14 | 4275.6341 | 4290.937 | 4257.2706 | 0 |
| 1727730000 | 4274.6139 | -21.42 | -0.50 | 4289.9168 | 4310.3207 | 4259.311 | 0 |
| 1727470800 | 4296.0379 | 4.08 | 0.10 | 4277.6745 | 4322.563 | 4271.5532 | 0 |
| 1727384400 | 4291.9572 | 37.75 | 0.89 | 4265.4321 | 4300.1187 | 4258.2908 | 0 |
| 1727298000 | 4254.21 | 26.53 | 0.63 | 4237.8869 | 4274.6139 | 4233.8061 | 0 |
| 1727211600 | 4227.6849 | 15.3 | 0.36 | 4226.6647 | 4241.9677 | 4205.2407 | 0 |
| 1727125200 | 4212.3819 | 46.93 | 1.13 | 4174.6348 | 4234.8263 | 4174.6348 | 0 |
| 1726866000 | 4165.4531 | -103.04 | -2.41 | 4271.5532 | 4271.5532 | 4144.029 | 0 |
| 1726779600 | 4268.4927 | 48.97 | 1.16 | 4242.9878 | 4277.6745 | 4235.8465 | 0 |
| 1726693200 | 4219.5234 | -95.9 | -2.22 | 4254.21 | 4255.2302 | 4183.8166 | 0 |
| 1726606800 | 4315.4216 | 32.65 | 0.76 | 4307.2601 | 4315.4216 | 4282.7754 | 0 |
| 1726520400 | 4282.7754 | 48.97 | 1.16 | 4246.0484 | 4283.7956 | 4241.9677 | 0 |
| 1726261200 | 4233.8061 | 15.3 | 0.36 | 4233.8061 | 4253.1898 | 4229.7253 | 0 |
| 1726174800 | 4218.5032 | 73.45 | 1.77 | 4196.0589 | 4236.8666 | 4196.0589 | 0 |
| 1726088400 | 4145.0492 | -29.59 | -0.71 | 4161.3723 | 4161.3723 | 4124.6453 | 0 |
| 1726002000 | 4174.6348 | 2.04 | 0.05 | 4179.7358 | 4211.3618 | 4164.4329 | 0 |
| 1725915600 | 4172.5944 | 23.46 | 0.57 | 4158.3117 | 4195.0387 | 4157.2915 | 0 |
| 1725656400 | 4149.13 | -26.53 | -0.64 | 4150.1502 | 4173.6146 | 4130.7665 | 0 |
| 1725570000 | 4175.655 | 22.44 | 0.54 | 4169.5339 | 4213.4022 | 4160.3521 | 0 |
| 1725483600 | 4153.2108 | -26.53 | -0.63 | 4150.1502 | 4162.3925 | 4138.928 | 0 |
| 1725397200 | 4179.7358 | 57.13 | 1.39 | 4185.857 | 4198.0993 | 4155.2511 | 0 |
| 1725051600 | 4122.6049 | 10.2 | 0.25 | 4117.504 | 4123.6251 | 4094.0395 | 0 |
| 1724965200 | 4112.403 | -10.2 | -0.25 | 4131.7867 | 4139.9482 | 4098.1202 | 0 |
| 1724878800 | 4122.6049 | 3.06 | 0.07 | 4133.8271 | 4141.9886 | 4113.4232 | 0 |
| 1724792400 | 4119.5442 | 5.1 | 0.12 | 4120.5645 | 4125.6655 | 4100.1607 | 0 |
| 1724706000 | 4114.4434 | -13.26 | -0.32 | 4116.4838 | 4124.6453 | 4103.2212 | 0 |
| 1724446800 | 4127.7059 | 18.36 | 0.45 | 4105.2616 | 4135.8674 | 4105.2616 | 0 |
| 1724360400 | 4109.3424 | -36.73 | -0.89 | 4138.928 | 4148.1098 | 4103.2212 | 0 |
| 1724274000 | 4146.0694 | -8.16 | -0.20 | 4152.1906 | 4170.5541 | 4144.029 | 0 |
