Hot Features
프리미엄
OMX Helsinki Consumer Discretionary PI (HX40PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 896.1615 | 0.02 | 0.00 | 896.81996 | 897.64957 | 891.38136 | 0 |
| 1732140000 | 896.14047 | 3.92 | 0.44 | 894.14271 | 899.92401 | 894.01734 | 0 |
| 1732053600 | 892.2232 | -14.82 | -1.63 | 908.2352 | 908.52204 | 892.15662 | 0 |
| 1731967200 | 907.03904 | -8.07 | -0.88 | 914.9139 | 916.86574 | 904.67095 | 0 |
| 1731708000 | 915.10443 | 6.15 | 0.68 | 913.30564 | 919.07745 | 910.01305 | 0 |
| 1731621600 | 908.95079 | 5.83 | 0.65 | 906.74814 | 913.11834 | 905.48545 | 0 |
| 1731535200 | 903.11615 | -5.38 | -0.59 | 907.04343 | 911.54587 | 903.11615 | 0 |
| 1731448800 | 908.49231 | -8.21 | -0.90 | 905.7721 | 914.71499 | 902.11677 | 0 |
| 1731362400 | 916.70705 | -4.8 | -0.52 | 923.40383 | 924.61908 | 916.70705 | 0 |
| 1731103200 | 921.51096 | -6.82 | -0.73 | 923.40599 | 930.13572 | 921.51096 | 0 |
| 1731016800 | 928.33226 | 9.96 | 1.08 | 917.30473 | 929.2227 | 917.30473 | 0 |
| 1730930400 | 918.37399 | -9.22 | -0.99 | 926.53373 | 933.89252 | 914.33816 | 0 |
| 1730844000 | 927.59105 | -1.49 | -0.16 | 928.43312 | 930.38614 | 926.20835 | 0 |
| 1730757600 | 929.08406 | -8.16 | -0.87 | 935.82303 | 937.19823 | 927.64808 | 0 |
| 1730494800 | 937.23918 | 4.47 | 0.48 | 933.34579 | 938.24609 | 932.3424 | 0 |
| 1730408400 | 932.76461 | -1.87 | -0.20 | 938.18834 | 938.18834 | 927.77225 | 0 |
| 1730322000 | 934.63028 | -12.34 | -1.30 | 943.01932 | 947.7094 | 933.68874 | 0 |
| 1730235600 | 946.97122 | -9.13 | -0.95 | 952.74202 | 954.04193 | 943.41658 | 0 |
| 1730149200 | 956.10083 | 3.57 | 0.37 | 953.76583 | 957.543 | 951.0522 | 0 |
| 1729890000 | 952.53096 | -4.64 | -0.48 | 948.37569 | 954.57666 | 947.5174 | 0 |
| 1729803600 | 957.17122 | 2.47 | 0.26 | 956.7821 | 962.26092 | 955.12718 | 0 |
| 1729717200 | 954.69713 | -6.55 | -0.68 | 960.61047 | 962.40203 | 953.89528 | 0 |
| 1729630800 | 961.25112 | 1.16 | 0.12 | 958.98141 | 962.3436 | 954.84302 | 0 |
| 1729544400 | 960.09366 | -3.35 | -0.35 | 967.8145 | 968.95261 | 960.09366 | 0 |
| 1729285200 | 963.44301 | 5.41 | 0.56 | 958.83786 | 964.02725 | 955.32262 | 0 |
| 1729198800 | 958.03249 | 8.56 | 0.90 | 949.6405 | 958.31656 | 949.6405 | 0 |
| 1729112400 | 949.47019 | -5.4 | -0.57 | 952.28503 | 953.7715 | 949.47019 | 0 |
| 1729026000 | 954.86796 | 1.29 | 0.13 | 954.52103 | 957.81047 | 951.57323 | 0 |
| 1728939600 | 953.58196 | -4.98 | -0.52 | 955.11363 | 957.15659 | 950.63251 | 0 |
| 1728680400 | 958.55933 | 4.28 | 0.45 | 956.95431 | 959.85817 | 953.44906 | 0 |
| 1728594000 | 954.28422 | -4.98 | -0.52 | 959.68402 | 959.68402 | 951.32203 | 0 |
| 1728507600 | 959.26604 | 9.58 | 1.01 | 953.78785 | 959.59134 | 953.44119 | 0 |
| 1728421200 | 949.69038 | -5.85 | -0.61 | 950.2948 | 952.7538 | 946.70983 | 0 |
| 1728334800 | 955.54224 | -1.46 | -0.15 | 954.07376 | 955.87968 | 949.79167 | 0 |
| 1728075600 | 957.00242 | 4.48 | 0.47 | 956.07195 | 960.50914 | 956.07195 | 0 |
| 1727989200 | 952.52575 | -8.32 | -0.87 | 960.35465 | 960.35465 | 952.09954 | 0 |
| 1727902800 | 960.84991 | -9.93 | -1.02 | 966.22697 | 967.22729 | 959.10684 | 0 |
| 1727816400 | 970.78302 | -11.33 | -1.15 | 986.0789 | 986.0789 | 970.78302 | 0 |
| 1727730000 | 982.11273 | 1.56 | 0.16 | 984.42377 | 986.93825 | 981.73677 | 0 |
| 1727470800 | 980.55489 | 5.85 | 0.60 | 977.87112 | 982.58743 | 977.68103 | 0 |
| 1727384400 | 974.70203 | 9.15 | 0.95 | 969.39378 | 975.88965 | 968.02116 | 0 |
| 1727298000 | 965.55088 | 3.71 | 0.39 | 965.07446 | 967.53207 | 962.10536 | 0 |
| 1727211600 | 961.8387 | 10.09 | 1.06 | 959.56077 | 961.8387 | 953.5454 | 0 |
| 1727125200 | 951.75147 | -5.14 | -0.54 | 951.26398 | 955.43933 | 948.26088 | 0 |
| 1726866000 | 956.88822 | -5.21 | -0.54 | 959.79382 | 963.0548 | 952.55933 | 0 |
| 1726779600 | 962.10103 | 17.13 | 1.81 | 953.93938 | 964.63259 | 953.19112 | 0 |
| 1726693200 | 944.97298 | -1.25 | -0.13 | 945.49668 | 948.30615 | 942.44481 | 0 |
| 1726606800 | 946.22479 | 5.19 | 0.55 | 943.21207 | 947.36119 | 941.19381 | 0 |
| 1726520400 | 941.03358 | -9.6 | -1.01 | 945.45661 | 947.56361 | 941.03358 | 0 |
| 1726261200 | 950.63128 | 5.82 | 0.62 | 945.71132 | 951.1426 | 944.70307 | 0 |
| 1726174800 | 944.80671 | 0.13 | 0.01 | 949.40154 | 951.35058 | 944.76705 | 0 |
| 1726088400 | 944.67613 | -5.8 | -0.61 | 951.34644 | 953.09517 | 943.94348 | 0 |
| 1726002000 | 950.48004 | -1.07 | -0.11 | 953.93839 | 955.51271 | 945.15942 | 0 |
| 1725915600 | 951.55357 | 11.73 | 1.25 | 945.63547 | 951.55357 | 945.55776 | 0 |
| 1725656400 | 939.82442 | -13.11 | -1.38 | 946.09021 | 953.72406 | 939.82442 | 0 |
| 1725570000 | 952.93196 | 1.72 | 0.18 | 951.51942 | 954.45009 | 948.01371 | 0 |
| 1725483600 | 951.21126 | -5.63 | -0.59 | 948.0378 | 952.01357 | 947.09213 | 0 |
| 1725397200 | 956.83781 | -9.22 | -0.95 | 966.42272 | 969.49264 | 954.27143 | 0 |
| 1725051600 | 966.06065 | 6.34 | 0.66 | 963.29336 | 968.356 | 961.56432 | 0 |
| 1724965200 | 959.72264 | -4.63 | -0.48 | 964.88424 | 965.58813 | 959.34552 | 0 |
| 1724878800 | 964.35532 | -5.24 | -0.54 | 970.15026 | 971.01171 | 964.35532 | 0 |
| 1724792400 | 969.5925 | -5.62 | -0.58 | 973.66783 | 977.99281 | 969.5925 | 0 |
| 1724706000 | 975.20884 | -3.05 | -0.31 | 977.18175 | 977.82157 | 974.43068 | 0 |
| 1724446800 | 978.25719 | 5.27 | 0.54 | 977.37503 | 978.25719 | 973.07829 | 0 |
| 1724360400 | 972.98645 | 3.05 | 0.31 | 968.17323 | 977.07531 | 967.60822 | 0 |
