Hot Features
프리미엄
OMX Helsinki Media PI (HX4030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 904.77447 | 32.39 | 3.71 | 894.19545 | 909.24567 | 894.19545 | 0 |
| 1744232400 | 872.38569 | -17.18 | -1.93 | 873.75199 | 879.6014 | 858.19351 | 0 |
| 1744146000 | 889.56699 | 40.79 | 4.81 | 846.59978 | 897.07754 | 844.99486 | 0 |
| 1744059600 | 848.78139 | -17.22 | -1.99 | 822.704 | 860.85124 | 809.69144 | 0 |
| 1743800400 | 866.00044 | -24.03 | -2.70 | 884.7627 | 884.7627 | 855.71475 | 0 |
| 1743714000 | 890.03056 | -1.67 | -0.19 | 886.83777 | 899.62984 | 886.83777 | 0 |
| 1743627600 | 891.70086 | 4.34 | 0.49 | 880.79563 | 891.70086 | 872.19677 | 0 |
| 1743541200 | 887.35868 | 25.46 | 2.95 | 873.66529 | 887.53447 | 870.61658 | 0 |
| 1743454800 | 861.89586 | 1.55 | 0.18 | 856.32772 | 868.72464 | 849.52035 | 0 |
| 1743195600 | 860.34984 | -12.64 | -1.45 | 871.38769 | 873.52759 | 858.32562 | 0 |
| 1743109200 | 872.99262 | 9.46 | 1.10 | 863.57883 | 872.99262 | 861.398 | 0 |
| 1743022800 | 863.5362 | -4.28 | -0.49 | 863.9698 | 866.10969 | 854.17203 | 0 |
| 1742936400 | 867.82045 | 18.63 | 2.19 | 820.38983 | 869.89457 | 820.38983 | 0 |
| 1742850000 | 849.18771 | 4.13 | 0.49 | 842.68523 | 853.52729 | 839.45418 | 0 |
| 1742590800 | 845.05765 | 9.41 | 1.13 | 837.79248 | 849.06957 | 836.1491 | 0 |
| 1742504400 | 835.65258 | -5.86 | -0.70 | 841.04806 | 841.04806 | 825.28038 | 0 |
| 1742418000 | 841.51136 | 2.48 | 0.30 | 855.20229 | 855.24075 | 836.81815 | 0 |
| 1742331600 | 839.03525 | 8.38 | 1.01 | 836.00873 | 842.22546 | 827.43984 | 0 |
| 1742245200 | 830.65899 | -3.19 | -0.38 | 833.32941 | 845.39288 | 830.65899 | 0 |
| 1741986000 | 833.84612 | -9.3 | -1.10 | 843.14552 | 843.68049 | 831.17125 | 0 |
| 1741899600 | 843.14552 | 24.59 | 3.00 | 839.12979 | 843.78667 | 829.99596 | 0 |
| 1741813200 | 818.55587 | -7.39 | -0.89 | 829.77795 | 835.63242 | 818.55587 | 0 |
| 1741726800 | 825.94476 | -4.97 | -0.60 | 831.58667 | 833.70013 | 823.69099 | 0 |
| 1741640400 | 830.91265 | 0.8 | 0.10 | 826.81398 | 837.54568 | 825.54327 | 0 |
| 1741384800 | 830.1122 | -1.49 | -0.18 | 833.08829 | 838.7478 | 826.97662 | 0 |
| 1741298400 | 831.60199 | 6.79 | 0.82 | 831.75464 | 833.76153 | 819.14952 | 0 |
| 1741212000 | 824.80926 | 6.86 | 0.84 | 816.8382 | 824.80926 | 815.03645 | 0 |
| 1741125600 | 817.94909 | -7.99 | -0.97 | 822.88943 | 822.88943 | 810.97828 | 0 |
| 1741039200 | 825.94298 | -0.33 | -0.04 | 830.62996 | 836.01898 | 821.56167 | 0 |
| 1740780000 | 826.27418 | -3.88 | -0.47 | 829.11422 | 831.37786 | 820.40443 | 0 |
| 1740693600 | 830.14988 | -5.4 | -0.65 | 836.50155 | 838.61212 | 830.14988 | 0 |
| 1740607200 | 835.54944 | -8.21 | -0.97 | 845.97338 | 848.49467 | 835.54944 | 0 |
| 1740520800 | 843.76396 | -5.76 | -0.68 | 845.11173 | 847.9572 | 829.61694 | 0 |
| 1740434400 | 849.52084 | 2.77 | 0.33 | 846.17748 | 849.52084 | 841.89769 | 0 |
| 1740175200 | 846.7534 | -1.35 | -0.16 | 853.51403 | 853.65739 | 843.80201 | 0 |
| 1740088800 | 848.10371 | -0.27 | -0.03 | 849.84485 | 853.09643 | 844.73314 | 0 |
| 1740002400 | 848.37388 | -11.32 | -1.32 | 858.41845 | 858.69575 | 847.5616 | 0 |
| 1739916000 | 859.69618 | 1.59 | 0.19 | 860.32585 | 866.49559 | 857.11941 | 0 |
| 1739570400 | 858.10667 | -4.02 | -0.47 | 859.69276 | 859.69276 | 852.3781 | 0 |
| 1739484000 | 862.1296 | 4.63 | 0.54 | 855.06283 | 862.1787 | 853.8772 | 0 |
| 1739397600 | 857.49967 | 24.75 | 2.97 | 842.69692 | 860.00936 | 838.9521 | 0 |
| 1739311200 | 832.74835 | 7.27 | 0.88 | 815.96619 | 834.15785 | 810.66418 | 0 |
| 1739224800 | 825.47789 | 8.59 | 1.05 | 818.38838 | 826.76072 | 810.78359 | 0 |
| 1738965600 | 816.89176 | -9.08 | -1.10 | 819.54747 | 822.75515 | 816.85421 | 0 |
| 1738879200 | 825.96716 | 3.53 | 0.43 | 815.66819 | 827.03711 | 814.74591 | 0 |
| 1738792800 | 822.4335 | 3.59 | 0.44 | 821.29913 | 823.61823 | 817.43395 | 0 |
| 1738706400 | 818.84266 | -2.42 | -0.30 | 820.19661 | 820.19661 | 814.7518 | 0 |
| 1738620000 | 821.26656 | 19.35 | 2.41 | 795.14142 | 838.70918 | 795.14142 | 0 |
| 1738360800 | 801.9195 | -0.19 | -0.02 | 803.43448 | 805.8999 | 795.47814 | 0 |
| 1738274400 | 802.10686 | 2.42 | 0.30 | 799.62614 | 805.37898 | 788.86775 | 0 |
| 1738188000 | 799.68331 | 4.84 | 0.61 | 796.44873 | 801.8232 | 794.98716 | 0 |
| 1738101600 | 794.8438 | -2.44 | -0.31 | 797.90429 | 801.99389 | 793.13009 | 0 |
| 1738015200 | 797.28743 | 1.78 | 0.22 | 797.90427 | 803.1632 | 788.34977 | 0 |
| 1737756000 | 795.50748 | 2.24 | 0.28 | 790.48843 | 797.11241 | 788.74446 | 0 |
| 1737669600 | 793.26482 | 4.33 | 0.55 | 786.53618 | 793.88167 | 785.61001 | 0 |
| 1737583200 | 788.93375 | 5.78 | 0.74 | 782.04144 | 788.93375 | 778.5764 | 0 |
| 1737496800 | 783.15233 | -2.02 | -0.26 | 776.75394 | 786.12414 | 775.0355 | 0 |
| 1737151200 | 785.17567 | 10.45 | 1.35 | 782.25933 | 786.54935 | 780.12112 | 0 |
| 1737064800 | 774.72747 | -9.43 | -1.20 | 794.64307 | 794.78643 | 774.65795 | 0 |
| 1736978400 | 784.15697 | 5.29 | 0.68 | 779.94172 | 795.76272 | 779.94172 | 0 |
| 1736892000 | 778.87177 | 1.87 | 0.24 | 776.74117 | 782.31708 | 775.13625 | 0 |
| 1736805600 | 776.99884 | 18.06 | 2.38 | 765.63848 | 778.69508 | 761.23586 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
