Hot Features
프리미엄
OMX Helsinki Retail GI (HX4040GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2732.7914 | 18.19 | 0.67 | 2732.5598 | 2761.1504 | 2719.4614 | 0 |
| 1732226400 | 2714.603 | 4.93 | 0.18 | 2706.0998 | 2717.6626 | 2682.4627 | 0 |
| 1732140000 | 2709.6707 | 10.78 | 0.40 | 2705.5813 | 2715.2286 | 2700.1311 | 0 |
| 1732053600 | 2698.8869 | -61.76 | -2.24 | 2777.7215 | 2778.4157 | 2698.8869 | 0 |
| 1731967200 | 2760.6464 | 13.01 | 0.47 | 2746.6799 | 2763.1472 | 2730.6189 | 0 |
| 1731708000 | 2747.6412 | 85.99 | 3.23 | 2743.2657 | 2774.8309 | 2727.4974 | 0 |
| 1731621600 | 2661.6542 | 15.14 | 0.57 | 2657.8427 | 2670.7096 | 2648.7903 | 0 |
| 1731535200 | 2646.5115 | -11.29 | -0.42 | 2667.9779 | 2675.4192 | 2642.4758 | 0 |
| 1731448800 | 2657.8017 | -62.62 | -2.30 | 2682.9213 | 2688.1324 | 2655.7389 | 0 |
| 1731362400 | 2720.426 | -1.44 | -0.05 | 2731.4201 | 2743.2837 | 2716.7363 | 0 |
| 1731103200 | 2721.8658 | -33.75 | -1.22 | 2754.3642 | 2759.5722 | 2720.888 | 0 |
| 1731016800 | 2755.6203 | 17.44 | 0.64 | 2735.0524 | 2782.1628 | 2735.0524 | 0 |
| 1730930400 | 2738.1846 | -29.98 | -1.08 | 2777.5701 | 2794.0385 | 2733.0431 | 0 |
| 1730844000 | 2768.1617 | -0.49 | -0.02 | 2769.8966 | 2792.1194 | 2755.3013 | 0 |
| 1730757600 | 2768.6531 | -47.17 | -1.68 | 2812.8524 | 2814.8195 | 2764.8552 | 0 |
| 1730494800 | 2815.8189 | 9.06 | 0.32 | 2805.7842 | 2822.2887 | 2798.1089 | 0 |
| 1730408400 | 2806.7599 | 0.16 | 0.01 | 2808.9232 | 2828.2372 | 2792.4635 | 0 |
| 1730322000 | 2806.6024 | -68.16 | -2.37 | 2870.1975 | 2902.1737 | 2806.6024 | 0 |
| 1730235600 | 2874.7618 | -25.34 | -0.87 | 2897.452 | 2903.1331 | 2874.6487 | 0 |
| 1730149200 | 2900.0985 | -17.52 | -0.60 | 2924.9757 | 2938.4894 | 2889.4263 | 0 |
| 1729890000 | 2917.6161 | -3.34 | -0.11 | 2897.651 | 2925.0322 | 2893.2662 | 0 |
| 1729803600 | 2920.9542 | -6.23 | -0.21 | 2926.1975 | 2939.0556 | 2915.2566 | 0 |
| 1729717200 | 2927.1853 | -22 | -0.75 | 2953.9994 | 2957.9382 | 2923.3248 | 0 |
| 1729630800 | 2949.1839 | 26.54 | 0.91 | 2912.6063 | 2949.1839 | 2905.346 | 0 |
| 1729544400 | 2922.6466 | -33.27 | -1.13 | 2958.2745 | 2963.4262 | 2922.6466 | 0 |
| 1729285200 | 2955.9176 | -3.9 | -0.13 | 2950.0468 | 2967.558 | 2945.6921 | 0 |
| 1729198800 | 2959.8131 | 17.68 | 0.60 | 2938.1864 | 2961.7289 | 2929.6942 | 0 |
| 1729112400 | 2942.1315 | 0.75 | 0.03 | 2939.185 | 2947.5674 | 2931.2397 | 0 |
| 1729026000 | 2941.3862 | -15.69 | -0.53 | 2955.8517 | 2968.4801 | 2939.1448 | 0 |
| 1728939600 | 2957.0793 | -2.24 | -0.08 | 2946.7752 | 2958.7148 | 2931.1564 | 0 |
| 1728680400 | 2959.3159 | 18.16 | 0.62 | 2953.1201 | 2959.3159 | 2944.5778 | 0 |
| 1728594000 | 2941.1529 | -9.97 | -0.34 | 2951.8293 | 2958.4096 | 2934.4666 | 0 |
| 1728507600 | 2951.1261 | 16.17 | 0.55 | 2951.0803 | 2965.5717 | 2947.178 | 0 |
| 1728421200 | 2934.9512 | -28.89 | -0.97 | 2946.4555 | 2954.06 | 2930.2078 | 0 |
| 1728334800 | 2963.8435 | 5.56 | 0.19 | 2969.2134 | 2970.8597 | 2946.5288 | 0 |
| 1728075600 | 2958.2881 | 12.55 | 0.43 | 2960.0582 | 2980.2584 | 2934.7723 | 0 |
| 1727989200 | 2945.736 | -27.04 | -0.91 | 2981.312 | 2981.312 | 2941.436 | 0 |
| 1727902800 | 2972.7772 | -4.39 | -0.15 | 2971.5701 | 2987.3775 | 2958.1827 | 0 |
| 1727816400 | 2977.1646 | -49.52 | -1.64 | 3025.9527 | 3038.9863 | 2977.1646 | 0 |
| 1727730000 | 3026.6818 | -18.57 | -0.61 | 3065.531 | 3067.0015 | 3022.1652 | 0 |
| 1727470800 | 3045.2561 | 7.6 | 0.25 | 3048.9372 | 3059.8272 | 3037.8599 | 0 |
| 1727384400 | 3037.6542 | 18.76 | 0.62 | 3034.3048 | 3056.0902 | 3026.5299 | 0 |
| 1727298000 | 3018.8899 | -2.65 | -0.09 | 3037.8493 | 3043.7394 | 3017.7116 | 0 |
| 1727211600 | 3021.5429 | -11.91 | -0.39 | 3046.4409 | 3048.0479 | 3015.9256 | 0 |
| 1727125200 | 3033.4576 | 23.87 | 0.79 | 3007.1355 | 3033.4576 | 2980.4445 | 0 |
| 1726866000 | 3009.5866 | -18.19 | -0.60 | 3026.3766 | 3028.355 | 2969.5206 | 0 |
| 1726779600 | 3027.7741 | 14.25 | 0.47 | 3036.2397 | 3063.8356 | 3006.734 | 0 |
| 1726693200 | 3013.5281 | 24.35 | 0.81 | 2970.3631 | 3013.5281 | 2958.9112 | 0 |
| 1726606800 | 2989.1806 | 24.4 | 0.82 | 2973.6958 | 3010.1279 | 2958.6601 | 0 |
| 1726520400 | 2964.7763 | -34.95 | -1.17 | 2968.7046 | 2983.2731 | 2946.9501 | 0 |
| 1726261200 | 2999.726 | 16.41 | 0.55 | 2970.9618 | 3001.4719 | 2959.4278 | 0 |
| 1726174800 | 2983.3201 | 12.31 | 0.41 | 2980.2284 | 2992.5173 | 2962.7682 | 0 |
| 1726088400 | 2971.0138 | 3.2 | 0.11 | 2973.6373 | 2990.972 | 2961.4973 | 0 |
| 1726002000 | 2967.815 | 6.28 | 0.21 | 2993.4964 | 3003.3199 | 2955.9651 | 0 |
| 1725915600 | 2961.5301 | 81.98 | 2.85 | 2913.837 | 2961.5301 | 2909.0232 | 0 |
| 1725656400 | 2879.5469 | -54.67 | -1.86 | 2918.8928 | 2950.1463 | 2879.5469 | 0 |
| 1725570000 | 2934.2163 | -21.19 | -0.72 | 2953.6115 | 2957.7599 | 2929.117 | 0 |
| 1725483600 | 2955.4101 | -22.3 | -0.75 | 2940.7511 | 2982.4693 | 2939.6271 | 0 |
| 1725397200 | 2977.7082 | -66.21 | -2.18 | 3011.2075 | 3031.9229 | 2964.5712 | 0 |
| 1725051600 | 3043.9187 | 9.29 | 0.31 | 3041.5502 | 3063.772 | 3038.7534 | 0 |
| 1724965200 | 3034.6317 | -4.3 | -0.14 | 3036.0338 | 3044.1221 | 3026.5081 | 0 |
| 1724878800 | 3038.9319 | -43.9 | -1.42 | 3076.5763 | 3082.1235 | 3038.9319 | 0 |
| 1724792400 | 3082.8348 | 0.19 | 0.01 | 3074.4015 | 3088.3972 | 3069.0408 | 0 |
| 1724706000 | 3082.6441 | -25.3 | -0.81 | 3089.0858 | 3092.5483 | 3074.8234 | 0 |
| 1724446800 | 3107.9409 | 16.88 | 0.55 | 3098.3769 | 3112.9579 | 3084.7598 | 0 |
