Hot Features
프리미엄
OMX Helsinki Automobiles and Parts GI (HX4010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 439.62285 | -3.05 | -0.69 | 444.75567 | 446.83868 | 439.62285 | 0 |
| 1737064800 | 442.67266 | -6.38 | -1.42 | 448.19902 | 449.33521 | 442.67266 | 0 |
| 1736978400 | 449.05117 | 8.95 | 2.03 | 443.03636 | 449.14585 | 442.46827 | 0 |
| 1736892000 | 440.1012 | 4.59 | 1.05 | 442.61276 | 442.89681 | 438.58628 | 0 |
| 1736805600 | 435.51157 | 0.33 | 0.08 | 435.48667 | 436.17435 | 429.731 | 0 |
| 1736546400 | 435.17771 | 1.42 | 0.33 | 435.41689 | 440.43506 | 434.42026 | 0 |
| 1736373600 | 433.75748 | -9.59 | -2.16 | 441.55129 | 443.25557 | 432.14788 | 0 |
| 1736287200 | 443.35025 | 11.68 | 2.70 | 435.93517 | 446.61927 | 435.93517 | 0 |
| 1736200800 | 431.67446 | 0 | 0.00 | 431.67446 | 431.67446 | 431.67446 | 0 |
| 1735941600 | 431.67446 | -3.38 | -0.78 | 436.85709 | 437.16605 | 431.67446 | 0 |
| 1735855200 | 435.05813 | 5.11 | 1.19 | 435.82053 | 436.76241 | 433.23919 | 0 |
| 1735682400 | 429.95021 | 0 | 0.00 | 429.95021 | 429.95021 | 429.95021 | 0 |
| 1735596000 | 429.95021 | -0.04 | -0.01 | 429.57148 | 430.80236 | 425.7494 | 0 |
| 1735336800 | 429.99508 | 9.86 | 2.35 | 421.45884 | 430.4934 | 421.17479 | 0 |
| 1735250400 | 420.13329 | 0 | 0.00 | 420.13329 | 420.13329 | 420.13329 | 0 |
| 1735077600 | 420.13329 | 0 | 0.00 | 420.13329 | 420.13329 | 420.13329 | 0 |
| 1734991200 | 420.13329 | -2.57 | -0.61 | 418.36417 | 424.71777 | 416.65988 | 0 |
| 1734732000 | 422.69959 | 6 | 1.44 | 418.12499 | 423.40724 | 414.54208 | 0 |
| 1734645600 | 416.69487 | -7.04 | -1.66 | 418.52369 | 421.74289 | 415.31951 | 0 |
| 1734559200 | 423.73122 | -9.55 | -2.20 | 431.85889 | 431.85889 | 420.75119 | 0 |
| 1734472800 | 433.27913 | -5.21 | -1.19 | 434.81401 | 435.36214 | 430.03502 | 0 |
| 1734386400 | 438.48666 | -3.39 | -0.77 | 439.64776 | 440.66436 | 431.97354 | 0 |
| 1734127200 | 441.87526 | 0.21 | 0.05 | 441.35698 | 444.97982 | 438.6361 | 0 |
| 1734040800 | 441.66099 | 2.47 | 0.56 | 440.89859 | 443.62936 | 438.24749 | 0 |
| 1733954400 | 439.19431 | 6.11 | 1.41 | 432.83062 | 439.71753 | 431.21608 | 0 |
| 1733868000 | 433.08482 | -4.15 | -0.95 | 437.60961 | 438.39198 | 433.08482 | 0 |
| 1733781600 | 437.23088 | 3.45 | 0.80 | 435.51157 | 440.60446 | 434.57977 | 0 |
| 1733522400 | 433.77744 | 0 | 0.00 | 433.77744 | 433.77744 | 433.77744 | 0 |
| 1733436000 | 433.77744 | 2.43 | 0.56 | 432.38705 | 434.98835 | 432.29237 | 0 |
| 1733349600 | 431.34554 | 7.35 | 1.73 | 430.96681 | 433.04983 | 428.78912 | 0 |
| 1733263200 | 424.00024 | -3.22 | -0.75 | 428.45032 | 429.4768 | 424.00024 | 0 |
| 1733176800 | 427.21945 | -1.82 | -0.43 | 426.53176 | 430.55824 | 426.20285 | 0 |
| 1732917600 | 429.04332 | 0 | 0.00 | 432.93024 | 432.93024 | 426.24772 | 0 |
| 1732744800 | 429.04332 | -3.79 | -0.88 | 423.60649 | 429.04332 | 415.93227 | 0 |
| 1732658400 | 432.83556 | -6.68 | -1.52 | 434.96838 | 435.55644 | 431.22102 | 0 |
| 1732572000 | 439.51314 | 4.15 | 0.95 | 438.42182 | 440.36529 | 434.35048 | 0 |
| 1732312800 | 435.36708 | 3.12 | 0.72 | 433.47837 | 436.50327 | 427.41375 | 0 |
| 1732226400 | 432.2475 | -0.09 | -0.02 | 432.46177 | 433.57305 | 430.61793 | 0 |
| 1732140000 | 432.34218 | -1.16 | -0.27 | 434.47501 | 437.43507 | 432.34218 | 0 |
| 1732053600 | 433.50328 | -5.8 | -1.32 | 439.49318 | 440.02134 | 430.94685 | 0 |
| 1731967200 | 439.30381 | -4.25 | -0.96 | 443.83355 | 445.25378 | 438.16762 | 0 |
| 1731708000 | 443.5495 | -0.3 | -0.07 | 440.56453 | 447.52616 | 439.64261 | 0 |
| 1731621600 | 443.85351 | 1.02 | 0.23 | 443.2356 | 443.89838 | 439.90175 | 0 |
| 1731535200 | 442.83691 | 0.43 | 0.10 | 443.35519 | 449.09089 | 441.10772 | 0 |
| 1731448800 | 442.40837 | -11.56 | -2.55 | 446.96301 | 447.5062 | 441.93496 | 0 |
| 1731362400 | 453.96951 | 2.25 | 0.50 | 458.4943 | 458.96771 | 448.83669 | 0 |
| 1731103200 | 451.72204 | -0.6 | -0.13 | 452.32492 | 457.62713 | 451.22866 | 0 |
| 1731016800 | 452.32492 | 10.17 | 2.30 | 450.40636 | 453.93452 | 450.23696 | 0 |
| 1730930400 | 442.15911 | -9.25 | -2.05 | 456.14721 | 460.22349 | 439.69736 | 0 |
| 1730844000 | 451.41308 | -5.78 | -1.26 | 453.3267 | 454.27352 | 447.38167 | 0 |
| 1730757600 | 457.18871 | 2.2 | 0.48 | 455.73863 | 459.15214 | 452.96793 | 0 |
| 1730494800 | 454.98611 | 9.19 | 2.06 | 448.85008 | 457.53492 | 448.08995 | 0 |
| 1730408400 | 445.79553 | -12.95 | -2.82 | 457.42669 | 458.61408 | 442.77472 | 0 |
| 1730322000 | 458.7483 | -5.26 | -1.13 | 470.36391 | 470.36391 | 457.04434 | 0 |
| 1730235600 | 464.01077 | -8.77 | -1.85 | 475.83089 | 488.98497 | 458.20779 | 0 |
| 1730149200 | 472.77849 | 4.46 | 0.95 | 469.0591 | 474.42393 | 468.1098 | 0 |
| 1729890000 | 468.31913 | -3.79 | -0.80 | 469.42909 | 471.02587 | 466.30852 | 0 |
| 1729803600 | 472.1115 | -3.8 | -0.80 | 477.57366 | 483.86345 | 471.67335 | 0 |
| 1729717200 | 475.90871 | -9.87 | -2.03 | 486.22454 | 487.33451 | 474.79874 | 0 |
| 1729630800 | 485.78156 | -2.84 | -0.58 | 489.06762 | 490.96622 | 482.24234 | 0 |
| 1729544400 | 488.62464 | 1.89 | 0.39 | 489.66644 | 493.61948 | 488.37148 | 0 |
