Hot Features
프리미엄
OMX Helsinki Beverages GI (HX451010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1596.0219 | 16.13 | 1.02 | 1596.0219 | 1596.0219 | 1596.0219 | 0 |
| 1737064800 | 1579.8954 | 4.76 | 0.30 | 1579.8954 | 1579.8954 | 1579.8954 | 0 |
| 1736978400 | 1575.1386 | -12.58 | -0.79 | 1575.1386 | 1575.1386 | 1575.1386 | 0 |
| 1736892000 | 1587.7212 | -11.01 | -0.69 | 1587.7212 | 1587.7212 | 1587.7212 | 0 |
| 1736805600 | 1598.7338 | -20.91 | -1.29 | 1598.7338 | 1598.7338 | 1598.7338 | 0 |
| 1736546400 | 1619.6407 | -13.41 | -0.82 | 1619.6407 | 1619.6407 | 1619.6407 | 0 |
| 1736373600 | 1633.0554 | -8.25 | -0.50 | 1633.0554 | 1633.0554 | 1633.0554 | 0 |
| 1736287200 | 1641.3089 | -11.8 | -0.71 | 1641.3089 | 1641.3089 | 1641.3089 | 0 |
| 1736200800 | 1653.1065 | 0 | 0.00 | 1653.1065 | 1653.1065 | 1653.1065 | 0 |
| 1735941600 | 1653.1065 | 0.4 | 0.02 | 1653.1065 | 1653.1065 | 1653.1065 | 0 |
| 1735855200 | 1652.7023 | 53.97 | 3.38 | 1652.7023 | 1652.7023 | 1652.7023 | 0 |
| 1735682400 | 1598.7338 | 0 | 0.00 | 1598.7338 | 1598.7338 | 1598.7338 | 0 |
| 1735596000 | 1598.7338 | -4.76 | -0.30 | 1598.7338 | 1598.7338 | 1598.7338 | 0 |
| 1735336800 | 1603.4906 | 33.06 | 2.11 | 1603.4906 | 1603.4906 | 1603.4906 | 0 |
| 1735250400 | 1570.429 | 0 | 0.00 | 1570.429 | 1570.429 | 1570.429 | 0 |
| 1735077600 | 1570.429 | 0 | 0.00 | 1570.429 | 1570.429 | 1570.429 | 0 |
| 1734991200 | 1570.429 | 3.57 | 0.23 | 1570.429 | 1570.429 | 1570.429 | 0 |
| 1734732000 | 1566.8615 | -3.54 | -0.23 | 1566.8615 | 1566.8615 | 1566.8615 | 0 |
| 1734645600 | 1570.4054 | -13.8 | -0.87 | 1570.4054 | 1570.4054 | 1570.4054 | 0 |
| 1734559200 | 1584.2008 | -11.42 | -0.72 | 1584.2008 | 1584.2008 | 1584.2008 | 0 |
| 1734472800 | 1595.6177 | -14.18 | -0.88 | 1595.6177 | 1595.6177 | 1595.6177 | 0 |
| 1734386400 | 1609.7937 | -19.31 | -1.19 | 1609.7937 | 1609.7937 | 1609.7937 | 0 |
| 1734127200 | 1629.1071 | -1.95 | -0.12 | 1629.1071 | 1629.1071 | 1629.1071 | 0 |
| 1734040800 | 1631.0576 | 2.76 | 0.17 | 1631.0576 | 1631.0576 | 1631.0576 | 0 |
| 1733954400 | 1628.2986 | 3.57 | 0.22 | 1628.2986 | 1628.2986 | 1628.2986 | 0 |
| 1733868000 | 1624.731 | -14.98 | -0.91 | 1624.731 | 1624.731 | 1624.731 | 0 |
| 1733781600 | 1639.7155 | 5.14 | 0.31 | 1639.7155 | 1639.7155 | 1639.7155 | 0 |
| 1733522400 | 1634.578 | 0 | 0.00 | 1634.578 | 1634.578 | 1634.578 | 0 |
| 1733436000 | 1634.578 | 2.35 | 0.14 | 1634.578 | 1634.578 | 1634.578 | 0 |
| 1733349600 | 1632.2231 | 5.9 | 0.36 | 1632.2231 | 1632.2231 | 1632.2231 | 0 |
| 1733263200 | 1626.3244 | 31.99 | 2.01 | 1626.3244 | 1626.3244 | 1626.3244 | 0 |
| 1733176800 | 1594.3341 | 13.06 | 0.83 | 1594.3341 | 1594.3341 | 1594.3341 | 0 |
| 1732917600 | 1581.2765 | -16.58 | -1.04 | 1581.2765 | 1581.2765 | 1581.2765 | 0 |
| 1732744800 | 1597.8545 | 3.12 | 0.20 | 1597.8545 | 1597.8545 | 1597.8545 | 0 |
| 1732658400 | 1594.7383 | -8.25 | -0.51 | 1594.7383 | 1594.7383 | 1594.7383 | 0 |
| 1732572000 | 1602.9919 | 29.59 | 1.88 | 1602.9919 | 1602.9919 | 1602.9919 | 0 |
| 1732312800 | 1573.4036 | 1.62 | 0.10 | 1573.4036 | 1573.4036 | 1573.4036 | 0 |
| 1732226400 | 1571.7865 | -9.85 | -0.62 | 1571.7865 | 1571.7865 | 1571.7865 | 0 |
| 1732140000 | 1581.6335 | -7.47 | -0.47 | 1581.6335 | 1581.6335 | 1581.6335 | 0 |
| 1732053600 | 1589.1022 | -22.05 | -1.37 | 1589.1022 | 1589.1022 | 1589.1022 | 0 |
| 1731967200 | 1611.1511 | -20.5 | -1.26 | 1611.1511 | 1611.1511 | 1611.1511 | 0 |
| 1731708000 | 1631.6537 | -6.33 | -0.39 | 1631.6537 | 1631.6537 | 1631.6537 | 0 |
| 1731621600 | 1637.9804 | 20.86 | 1.29 | 1637.9804 | 1637.9804 | 1637.9804 | 0 |
| 1731535200 | 1617.1207 | 6.73 | 0.42 | 1617.1207 | 1617.1207 | 1617.1207 | 0 |
| 1731448800 | 1610.3898 | -25.21 | -1.54 | 1610.3898 | 1610.3898 | 1610.3898 | 0 |
| 1731362400 | 1635.602 | -8.68 | -0.53 | 1635.602 | 1635.602 | 1635.602 | 0 |
| 1731103200 | 1644.2834 | -19.24 | -1.16 | 1644.2834 | 1644.2834 | 1644.2834 | 0 |
| 1731016800 | 1663.5261 | -18.81 | -1.12 | 1663.5261 | 1663.5261 | 1663.5261 | 0 |
| 1730930400 | 1682.3408 | -6.26 | -0.37 | 1682.3408 | 1682.3408 | 1682.3408 | 0 |
| 1730844000 | 1688.5967 | -13.8 | -0.81 | 1688.5967 | 1688.5967 | 1688.5967 | 0 |
| 1730757600 | 1702.392 | -11.04 | -0.64 | 1702.392 | 1702.392 | 1702.392 | 0 |
| 1730494800 | 1713.4282 | 0.76 | 0.04 | 1713.4282 | 1713.4282 | 1713.4282 | 0 |
| 1730408400 | 1712.6669 | -12.58 | -0.73 | 1712.6669 | 1712.6669 | 1712.6669 | 0 |
| 1730322000 | 1725.2494 | 10.61 | 0.62 | 1725.2494 | 1725.2494 | 1725.2494 | 0 |
| 1730235600 | 1714.6411 | -8.68 | -0.50 | 1714.6411 | 1714.6411 | 1714.6411 | 0 |
| 1730149200 | 1723.3225 | 1.59 | 0.09 | 1723.3225 | 1723.3225 | 1723.3225 | 0 |
| 1729890000 | 1721.729 | 0.81 | 0.05 | 1721.729 | 1721.729 | 1721.729 | 0 |
| 1729803600 | 1720.9205 | -23.29 | -1.34 | 1720.9205 | 1720.9205 | 1720.9205 | 0 |
| 1729717200 | 1744.2058 | -3.14 | -0.18 | 1744.2058 | 1744.2058 | 1744.2058 | 0 |
| 1729630800 | 1747.3455 | 6.33 | 0.36 | 1747.3455 | 1747.3455 | 1747.3455 | 0 |
| 1729544400 | 1741.0189 | 0.36 | 0.02 | 1741.0189 | 1741.0189 | 1741.0189 | 0 |
