Hot Features
프리미엄
OMX Helsinki Food, Beverage and Tobacco GI (HX4510GI)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 1380.4809 | -9.48 | -0.68 | 1387.6192 | 1389.5646 | 1380.4809 | 0 |
| 1726866000 | 1389.9644 | -8.03 | -0.57 | 1397.0846 | 1398.2511 | 1387.7299 | 0 |
| 1726779600 | 1397.9952 | 11.2 | 0.81 | 1390.2739 | 1400.057 | 1387.6614 | 0 |
| 1726693200 | 1386.7919 | -6.88 | -0.49 | 1392.847 | 1395.2487 | 1386.7919 | 0 |
| 1726606800 | 1393.6701 | 0.23 | 0.02 | 1394.7933 | 1400.1157 | 1390.3376 | 0 |
| 1726520400 | 1393.4366 | -7.4 | -0.53 | 1400.3472 | 1401.023 | 1389.4119 | 0 |
| 1726261200 | 1400.84 | 7 | 0.50 | 1397.6836 | 1403.8914 | 1394.7422 | 0 |
| 1726174800 | 1393.8362 | -2.95 | -0.21 | 1403.9825 | 1406.6051 | 1390.7852 | 0 |
| 1726088400 | 1396.7846 | -13.5 | -0.96 | 1407.8105 | 1409.9856 | 1396.7846 | 0 |
| 1726002000 | 1410.282 | -2.04 | -0.14 | 1419.1397 | 1420.0264 | 1404.2986 | 0 |
| 1725915600 | 1412.3175 | 5.27 | 0.37 | 1412.8114 | 1420.382 | 1408.5049 | 0 |
| 1725656400 | 1407.0523 | -10.4 | -0.73 | 1422.2728 | 1422.4496 | 1403.9581 | 0 |
| 1725570000 | 1417.4477 | 6.42 | 0.45 | 1410.0012 | 1421.1706 | 1410.0012 | 0 |
| 1725483600 | 1411.028 | -8.89 | -0.63 | 1423.9802 | 1426.2547 | 1408.359 | 0 |
| 1725397200 | 1419.9131 | -12.39 | -0.86 | 1436.3565 | 1443.0283 | 1419.9131 | 0 |
| 1725051600 | 1432.3025 | 12.94 | 0.91 | 1426.6638 | 1436.0016 | 1425.3536 | 0 |
| 1724965200 | 1419.364 | -0.5 | -0.04 | 1421.3862 | 1427.1832 | 1418.1335 | 0 |
| 1724878800 | 1419.8647 | -12.05 | -0.84 | 1426.5607 | 1427.2733 | 1419.617 | 0 |
| 1724792400 | 1431.917 | -2.08 | -0.14 | 1435.1971 | 1438.0727 | 1428.0933 | 0 |
| 1724706000 | 1433.9929 | -4.93 | -0.34 | 1440.0833 | 1440.0833 | 1430.0793 | 0 |
| 1724446800 | 1438.9228 | 4.35 | 0.30 | 1439.3391 | 1447.8698 | 1433.9011 | 0 |
| 1724360400 | 1434.5757 | 1.5 | 0.10 | 1432.0409 | 1442.042 | 1430.6856 | 0 |
| 1724274000 | 1433.0773 | 1.53 | 0.11 | 1445.2415 | 1446.2279 | 1431.089 | 0 |
| 1724187600 | 1431.5472 | -11.03 | -0.76 | 1441.2937 | 1449.6013 | 1431.5472 | 0 |
| 1724101200 | 1442.5814 | 1.5 | 0.10 | 1439.8943 | 1448.5574 | 1439.4888 | 0 |
| 1723842000 | 1441.0824 | -4.69 | -0.32 | 1442.74 | 1446.1152 | 1437.1746 | 0 |
| 1723755600 | 1445.773 | 9.33 | 0.65 | 1440.9999 | 1445.773 | 1436.9067 | 0 |
| 1723669200 | 1436.4475 | 0.32 | 0.02 | 1430.0232 | 1446.9276 | 1430.0232 | 0 |
| 1723582800 | 1436.128 | -2.84 | -0.20 | 1448.2602 | 1450.5888 | 1436.128 | 0 |
| 1723496400 | 1438.9711 | -15.49 | -1.06 | 1456.887 | 1456.887 | 1433.9875 | 0 |
| 1723237200 | 1454.4607 | 15.2 | 1.06 | 1446.6068 | 1454.4607 | 1444.5409 | 0 |
| 1723150800 | 1439.2655 | -0.4 | -0.03 | 1435.4363 | 1442.8189 | 1432.6506 | 0 |
| 1723064400 | 1439.6619 | 29.44 | 2.09 | 1438.5393 | 1442.2899 | 1430.0299 | 0 |
| 1722978000 | 1410.225 | 20.85 | 1.50 | 1418.6551 | 1423.5764 | 1401.7893 | 0 |
| 1722891600 | 1389.3782 | -31.6 | -2.22 | 1389.4767 | 1403.0003 | 1384.4694 | 0 |
| 1722632400 | 1420.9782 | -20.92 | -1.45 | 1437.4111 | 1441.4632 | 1420.9782 | 0 |
| 1722546000 | 1441.9024 | -5.69 | -0.39 | 1449.833 | 1455.2444 | 1440.1313 | 0 |
| 1722459600 | 1447.5945 | -0.52 | -0.04 | 1450.8586 | 1452.6493 | 1445.8337 | 0 |
| 1722373200 | 1448.1181 | -1.83 | -0.13 | 1446.157 | 1452.2991 | 1442.3379 | 0 |
| 1722286800 | 1449.9495 | 1.66 | 0.11 | 1450.9483 | 1453.1342 | 1444.3056 | 0 |
| 1722027600 | 1448.2856 | 11.76 | 0.82 | 1438.5513 | 1454.2437 | 1438.5513 | 0 |
| 1721941200 | 1436.5259 | 2.79 | 0.19 | 1433.9184 | 1438.8735 | 1431.388 | 0 |
| 1721854800 | 1433.7393 | -13.71 | -0.95 | 1446.5223 | 1448.2099 | 1433.7393 | 0 |
| 1721768400 | 1447.446 | -2.93 | -0.20 | 1452.1069 | 1458.2189 | 1445.6188 | 0 |
| 1721682000 | 1450.3724 | 6.17 | 0.43 | 1440.1225 | 1452.9177 | 1440.1225 | 0 |
| 1721422800 | 1444.1984 | -0.45 | -0.03 | 1445.6498 | 1446.3603 | 1436.5411 | 0 |
| 1721336400 | 1444.6434 | 5.17 | 0.36 | 1445.218 | 1453.4611 | 1438.5168 | 0 |
| 1721250000 | 1439.4747 | 2.66 | 0.19 | 1441.4287 | 1441.4287 | 1428.3119 | 0 |
| 1721163600 | 1436.8152 | 1.78 | 0.12 | 1437.2938 | 1442.4744 | 1432.7053 | 0 |
| 1721077200 | 1435.0401 | 6.93 | 0.49 | 1432.6 | 1443.2762 | 1427.9794 | 0 |
| 1720818000 | 1428.1099 | 12.25 | 0.87 | 1421.1009 | 1433.1541 | 1414.2656 | 0 |
| 1720731600 | 1415.8563 | 12.04 | 0.86 | 1406.6709 | 1416.2204 | 1406.1794 | 0 |
| 1720645200 | 1403.8119 | 0.07 | 0.01 | 1404.8246 | 1411.4743 | 1398.1099 | 0 |
| 1720558800 | 1403.7371 | -17.16 | -1.21 | 1421.2934 | 1423.0459 | 1403.7371 | 0 |
| 1720472400 | 1420.8952 | 3.87 | 0.27 | 1422.2874 | 1427.9122 | 1418.1133 | 0 |
| 1720213200 | 1417.0242 | 1.58 | 0.11 | 1417.9602 | 1419.7864 | 1412.9619 | 0 |
| 1720040400 | 1415.4469 | -0.16 | -0.01 | 1417.3602 | 1422.2961 | 1413.8862 | 0 |
| 1719954000 | 1415.6043 | -2.59 | -0.18 | 1418.7163 | 1418.7163 | 1408.1125 | 0 |
| 1719867600 | 1418.1922 | 1.15 | 0.08 | 1425.4224 | 1429.7252 | 1417.6493 | 0 |
| 1719608400 | 1417.0465 | -4.71 | -0.33 | 1431.9599 | 1431.9599 | 1417.0465 | 0 |
| 1719522000 | 1421.758 | -3.49 | -0.25 | 1421.1974 | 1432.0705 | 1420.4399 | 0 |
| 1719435600 | 1425.2517 | 2.55 | 0.18 | 1417.7474 | 1429.0981 | 1417.7474 | 0 |
| 1719349200 | 1422.6973 | 8.59 | 0.61 | 1415.6549 | 1425.4605 | 1415.6549 | 0 |
| 1719262800 | 1414.1024 | -2.04 | -0.14 | 1413.7488 | 1415.6386 | 1407.1824 | 0 |
