Hot Features
프리미엄
OMX Helsinki Consumer Discretionary PI (HX40PI)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 1012.8523 | -0.61 | -0.06 | 1014.3203 | 1014.5164 | 1009.2094 | 0 |
| 1742504400 | 1013.4613 | 1.21 | 0.12 | 1013.7981 | 1014.872 | 1003.8883 | 0 |
| 1742418000 | 1012.2536 | -3.26 | -0.32 | 1017.7765 | 1017.7765 | 1008.4683 | 0 |
| 1742331600 | 1015.5105 | 3.56 | 0.35 | 1016.5143 | 1017.2407 | 1011.7856 | 0 |
| 1742245200 | 1011.9549 | 7.79 | 0.78 | 1004.6439 | 1013.1824 | 1004.6439 | 0 |
| 1741986000 | 1004.1693 | 1.65 | 0.16 | 1004.271 | 1008.0414 | 1000.7635 | 0 |
| 1741899600 | 1002.5186 | -1.88 | -0.19 | 1006.8277 | 1006.8277 | 998.10612 | 0 |
| 1741813200 | 1004.4009 | 6.16 | 0.62 | 1003.3337 | 1008.269 | 1000.9722 | 0 |
| 1741726800 | 998.24013 | -5.71 | -0.57 | 1003.3665 | 1007.6805 | 995.00422 | 0 |
| 1741640400 | 1003.9509 | 12.5 | 1.26 | 994.82785 | 1008.4874 | 994.82785 | 0 |
| 1741384800 | 991.4505 | -11.67 | -1.16 | 993.90414 | 994.61121 | 987.05591 | 0 |
| 1741298400 | 1003.1245 | 13.17 | 1.33 | 1001.1692 | 1003.4425 | 995.40022 | 0 |
| 1741212000 | 989.95865 | 11.96 | 1.22 | 987.34288 | 993.72704 | 986.91227 | 0 |
| 1741125600 | 978.00099 | -11.37 | -1.15 | 985.27712 | 985.89033 | 975.35016 | 0 |
| 1741039200 | 989.36653 | 0.53 | 0.05 | 989.72005 | 992.42604 | 985.39349 | 0 |
| 1740780000 | 988.83899 | -2.89 | -0.29 | 984.50805 | 988.83899 | 982.5977 | 0 |
| 1740693600 | 991.72616 | -12.11 | -1.21 | 1002.0432 | 1004.3444 | 991.72616 | 0 |
| 1740607200 | 1003.84 | 8.04 | 0.81 | 1000.1787 | 1007.8408 | 1000.0604 | 0 |
| 1740520800 | 995.79807 | 0.2 | 0.02 | 994.51541 | 1002.0124 | 993.79222 | 0 |
| 1740434400 | 995.59991 | 1.61 | 0.16 | 994.26989 | 998.31967 | 991.23634 | 0 |
| 1740175200 | 993.99275 | -2.87 | -0.29 | 1002.9598 | 1002.9816 | 992.12738 | 0 |
| 1740088800 | 996.8585 | -0.91 | -0.09 | 996.41152 | 1001.8251 | 996.41152 | 0 |
| 1740002400 | 997.76544 | -0.8 | -0.08 | 1004.8073 | 1005.9301 | 996.02094 | 0 |
| 1739916000 | 998.56606 | 16.99 | 1.73 | 996.17638 | 1000.0756 | 996.17638 | 0 |
| 1739570400 | 981.57941 | -2.63 | -0.27 | 986.05522 | 986.16327 | 978.99576 | 0 |
| 1739484000 | 984.20756 | 11.74 | 1.21 | 973.43152 | 984.20756 | 972.62756 | 0 |
| 1739397600 | 972.47239 | 10.92 | 1.14 | 969.35625 | 976.18199 | 968.71612 | 0 |
| 1739311200 | 961.54927 | -1 | -0.10 | 957.21654 | 961.54927 | 954.69604 | 0 |
| 1739224800 | 962.55185 | 7.97 | 0.83 | 957.89711 | 963.3801 | 954.07292 | 0 |
| 1738965600 | 954.58542 | -1.13 | -0.12 | 956.79574 | 957.88613 | 954.00118 | 0 |
| 1738879200 | 955.71434 | 7.53 | 0.79 | 948.91271 | 957.73875 | 948.63804 | 0 |
| 1738792800 | 948.18096 | -7.5 | -0.78 | 948.53113 | 949.50859 | 945.77966 | 0 |
| 1738706400 | 955.67772 | -16.96 | -1.74 | 974.54144 | 976.48095 | 953.83577 | 0 |
| 1738620000 | 972.64052 | -3.58 | -0.37 | 959.12319 | 974.79354 | 957.85332 | 0 |
| 1738360800 | 976.21765 | 1.83 | 0.19 | 975.58065 | 977.65522 | 972.29449 | 0 |
| 1738274400 | 974.38954 | 5.28 | 0.54 | 972.58279 | 976.84317 | 969.50167 | 0 |
| 1738188000 | 969.11403 | 10.57 | 1.10 | 959.90643 | 970.30064 | 959.62864 | 0 |
| 1738101600 | 958.54563 | 6.79 | 0.71 | 953.04325 | 962.34307 | 952.96779 | 0 |
| 1738015200 | 951.75098 | -1.8 | -0.19 | 949.91132 | 955.67594 | 947.48886 | 0 |
| 1737756000 | 953.55214 | 4.66 | 0.49 | 952.88157 | 955.35949 | 949.77595 | 0 |
| 1737669600 | 948.89581 | 0.25 | 0.03 | 949.65542 | 952.89658 | 946.48624 | 0 |
| 1737583200 | 948.64509 | 5.37 | 0.57 | 945.4564 | 951.84028 | 945.4564 | 0 |
| 1737496800 | 943.27422 | 7.65 | 0.82 | 935.94947 | 943.27422 | 935.94947 | 0 |
| 1737151200 | 935.62875 | 7.85 | 0.85 | 933.28274 | 937.64927 | 933.28274 | 0 |
| 1737064800 | 927.77575 | -4.59 | -0.49 | 935.16061 | 935.16061 | 926.4235 | 0 |
| 1736978400 | 932.36843 | 12.38 | 1.35 | 922.73499 | 932.36843 | 922.56292 | 0 |
| 1736892000 | 919.98937 | 0.49 | 0.05 | 924.18727 | 924.18727 | 918.94001 | 0 |
| 1736805600 | 919.49851 | 2.19 | 0.24 | 919.44836 | 920.75868 | 913.29059 | 0 |
| 1736546400 | 917.30914 | -6.87 | -0.74 | 927.46573 | 928.33352 | 917.30914 | 0 |
| 1736373600 | 924.17734 | -7.87 | -0.84 | 929.19913 | 929.22603 | 922.32635 | 0 |
| 1736287200 | 932.0483 | -2.46 | -0.26 | 935.56165 | 941.04339 | 931.74554 | 0 |
| 1736200800 | 934.51053 | 0 | 0.00 | 934.51053 | 934.51053 | 934.51053 | 0 |
| 1735941600 | 934.51053 | -0.75 | -0.08 | 935.95882 | 940.78399 | 934.29752 | 0 |
| 1735855200 | 935.25919 | 12.59 | 1.37 | 928.29349 | 936.81015 | 925.8058 | 0 |
| 1735682400 | 922.66437 | 0 | 0.00 | 922.66437 | 922.66437 | 922.66437 | 0 |
| 1735596000 | 922.66437 | -0.02 | -0.00 | 919.63195 | 923.19582 | 915.14907 | 0 |
| 1735336800 | 922.68468 | 2.22 | 0.24 | 920.64143 | 925.89893 | 920.64143 | 0 |
| 1735250400 | 920.46637 | 0 | 0.00 | 920.46637 | 920.46637 | 920.46637 | 0 |
| 1735077600 | 920.46637 | 0 | 0.00 | 920.46637 | 920.46637 | 920.46637 | 0 |
| 1734991200 | 920.46637 | 0.28 | 0.03 | 913.61204 | 920.46637 | 911.48601 | 0 |
