Hot Features
프리미엄
OMX Helsinki Financials PI (HX30PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1998.3779 | 2.24 | 0.11 | 1996.0855 | 2000.0176 | 1976.0675 | 0 |
| 1732226400 | 1996.1349 | 0.13 | 0.01 | 1995.6337 | 2000.6399 | 1984.9914 | 0 |
| 1732140000 | 1996.0036 | -10.21 | -0.51 | 2017.0701 | 2023.7485 | 1996.0036 | 0 |
| 1732053600 | 2006.2138 | -18.76 | -0.93 | 2028.3887 | 2029.7951 | 1983.9355 | 0 |
| 1731967200 | 2024.9716 | 6.29 | 0.31 | 2022.8313 | 2027.8775 | 2015.7066 | 0 |
| 1731708000 | 2018.6834 | 10.87 | 0.54 | 2000.9036 | 2021.8926 | 2000.9036 | 0 |
| 1731621600 | 2007.8091 | 22.58 | 1.14 | 1992.4458 | 2011.467 | 1987.8791 | 0 |
| 1731535200 | 1985.2336 | -6.23 | -0.31 | 1985.2108 | 1997.0956 | 1978.2362 | 0 |
| 1731448800 | 1991.4644 | -33.36 | -1.65 | 2006.6382 | 2011.1349 | 1987.5021 | 0 |
| 1731362400 | 2024.8282 | 14.8 | 0.74 | 2021.6917 | 2032.3519 | 2020.9047 | 0 |
| 1731103200 | 2010.0262 | -16.41 | -0.81 | 2029.9755 | 2032.6697 | 2010.0262 | 0 |
| 1731016800 | 2026.441 | -18.2 | -0.89 | 2049.134 | 2049.134 | 2026.4216 | 0 |
| 1730930400 | 2044.6415 | -3.6 | -0.18 | 2069.7219 | 2074.3881 | 2038.6845 | 0 |
| 1730844000 | 2048.2371 | -20.8 | -1.01 | 2061.4651 | 2064.5807 | 2043.4907 | 0 |
| 1730757600 | 2069.0373 | 1.11 | 0.05 | 2081.3685 | 2083.3226 | 2065.4165 | 0 |
| 1730494800 | 2067.9301 | 38.49 | 1.90 | 2033.2678 | 2077.9708 | 2033.2678 | 0 |
| 1730408400 | 2029.439 | -13.37 | -0.65 | 2034.3768 | 2038.1834 | 2017.9097 | 0 |
| 1730322000 | 2042.8056 | -16.26 | -0.79 | 2054.2491 | 2063.817 | 2036.8982 | 0 |
| 1730235600 | 2059.0662 | 2.5 | 0.12 | 2067.5393 | 2076.6912 | 2053.7752 | 0 |
| 1730149200 | 2056.5639 | 15.97 | 0.78 | 2046.2628 | 2062.0419 | 2038.3577 | 0 |
| 1729890000 | 2040.5927 | 4.01 | 0.20 | 2039.4117 | 2056.1799 | 2037.2153 | 0 |
| 1729803600 | 2036.5844 | -6.53 | -0.32 | 2039.9517 | 2048.003 | 2036.5844 | 0 |
| 1729717200 | 2043.1125 | -11.14 | -0.54 | 2062.604 | 2062.604 | 2040.5705 | 0 |
| 1729630800 | 2054.2514 | -15.12 | -0.73 | 2068.7383 | 2072.1496 | 2046.1588 | 0 |
| 1729544400 | 2069.3748 | -20.48 | -0.98 | 2089.7543 | 2091.4716 | 2064.8739 | 0 |
| 1729285200 | 2089.8582 | 9.03 | 0.43 | 2067.7873 | 2094.0967 | 2066.7066 | 0 |
| 1729198800 | 2080.8302 | 73.38 | 3.66 | 2074.7078 | 2085.8154 | 2065.0621 | 0 |
| 1729112400 | 2007.4534 | -10.74 | -0.53 | 2014.1136 | 2015.3725 | 2000.4625 | 0 |
| 1729026000 | 2018.1944 | 16.49 | 0.82 | 2008.1794 | 2022.275 | 2003.4197 | 0 |
| 1728939600 | 2001.7071 | 0.47 | 0.02 | 2002.9394 | 2008.9084 | 1995.2679 | 0 |
| 1728680400 | 2001.2406 | 1.31 | 0.07 | 1996.1653 | 2006.8102 | 1993.681 | 0 |
| 1728594000 | 1999.9327 | 4.16 | 0.21 | 2006.7573 | 2007.0058 | 1995.6122 | 0 |
| 1728507600 | 1995.7739 | -2.95 | -0.15 | 1992.911 | 1998.4354 | 1989.7989 | 0 |
| 1728421200 | 1998.7283 | -6.96 | -0.35 | 1991.8978 | 2007.0117 | 1987.149 | 0 |
| 1728334800 | 2005.6835 | -3.54 | -0.18 | 2011.9828 | 2018.9308 | 2004.6575 | 0 |
| 1728075600 | 2009.2212 | 8.42 | 0.42 | 2008.171 | 2019.9127 | 1998.1962 | 0 |
| 1727989200 | 2000.8042 | -26.55 | -1.31 | 2016.8334 | 2016.8334 | 1995.7903 | 0 |
| 1727902800 | 2027.3529 | 12.64 | 0.63 | 2024.0642 | 2029.0184 | 2013.0732 | 0 |
| 1727816400 | 2014.7176 | -25.44 | -1.25 | 2035.0568 | 2042.25 | 2008.0149 | 0 |
| 1727730000 | 2040.1623 | -10.02 | -0.49 | 2047.7161 | 2057.4649 | 2034.1688 | 0 |
| 1727470800 | 2050.1778 | 11.31 | 0.55 | 2041.9738 | 2057.4868 | 2039.9923 | 0 |
| 1727384400 | 2038.8635 | 20.92 | 1.04 | 2028.6195 | 2044.607 | 2021.0823 | 0 |
| 1727298000 | 2017.9431 | -23.19 | -1.14 | 2035.336 | 2042.4566 | 2017.9431 | 0 |
| 1727211600 | 2041.1288 | 10.67 | 0.53 | 2042.6248 | 2052.0296 | 2035.2174 | 0 |
| 1727125200 | 2030.4596 | -1.22 | -0.06 | 2028.6043 | 2038.4694 | 2025.6 | 0 |
| 1726866000 | 2031.6785 | -12.03 | -0.59 | 2046.1696 | 2050.904 | 2024.1503 | 0 |
| 1726779600 | 2043.7068 | 28.7 | 1.42 | 2029.7842 | 2044.4353 | 2023.9308 | 0 |
| 1726693200 | 2015.004 | -22.79 | -1.12 | 2029.9991 | 2030.2512 | 2006.8601 | 0 |
| 1726606800 | 2037.7914 | 24.75 | 1.23 | 2030.2315 | 2040.1025 | 2025.5965 | 0 |
| 1726520400 | 2013.0375 | 4.43 | 0.22 | 2010.3679 | 2016.7742 | 2007.8348 | 0 |
| 1726261200 | 2008.608 | 4.09 | 0.20 | 2011.9841 | 2018.7706 | 2007.7185 | 0 |
| 1726174800 | 2004.5194 | 17.56 | 0.88 | 2006.7733 | 2013.3523 | 1992.2809 | 0 |
| 1726088400 | 1986.9642 | -13.05 | -0.65 | 2005.5789 | 2008.3513 | 1978.2345 | 0 |
| 1726002000 | 2000.0109 | -19.46 | -0.96 | 2023.2985 | 2027.9645 | 1999.2458 | 0 |
| 1725915600 | 2019.4755 | 20.81 | 1.04 | 2009.4475 | 2019.9648 | 2003.6472 | 0 |
| 1725656400 | 1998.6648 | -32.86 | -1.62 | 2014.3386 | 2023.9658 | 1998.6648 | 0 |
| 1725570000 | 2031.5292 | 21.92 | 1.09 | 2020.13 | 2041.3197 | 2020.13 | 0 |
| 1725483600 | 2009.6075 | -15.58 | -0.77 | 2005.8001 | 2014.7142 | 2000.411 | 0 |
| 1725397200 | 2025.1878 | 1.49 | 0.07 | 2036.4411 | 2040.0313 | 2015.7047 | 0 |
| 1725051600 | 2023.6954 | 8.12 | 0.40 | 2022.7209 | 2025.0651 | 2016.5233 | 0 |
| 1724965200 | 2015.5764 | -0.75 | -0.04 | 2021.9962 | 2025.1251 | 2013.6426 | 0 |
| 1724878800 | 2016.3246 | 0.24 | 0.01 | 2020.4835 | 2021.8416 | 2008.5916 | 0 |
| 1724792400 | 2016.0831 | 6.66 | 0.33 | 2013.8324 | 2021.94 | 2009.9191 | 0 |
| 1724706000 | 2009.4253 | -9.28 | -0.46 | 2008.9665 | 2014.1001 | 2006.6568 | 0 |
