Hot Features
프리미엄
OMX Helsinki Consumer Staples GI (HX45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1263.9037 | -6.31 | -0.50 | 1272.4186 | 1272.9964 | 1259.1505 | 0 |
| 1732053600 | 1270.2118 | -9.08 | -0.71 | 1279.4514 | 1281.3598 | 1261.0572 | 0 |
| 1731967200 | 1279.2942 | 0.79 | 0.06 | 1277.0506 | 1287.3081 | 1274.8889 | 0 |
| 1731708000 | 1278.5026 | -12.15 | -0.94 | 1286.8399 | 1289.5057 | 1278.5026 | 0 |
| 1731621600 | 1290.6532 | 2.78 | 0.22 | 1288.0971 | 1290.6532 | 1280.2102 | 0 |
| 1731535200 | 1287.872 | -6.92 | -0.53 | 1293.6851 | 1297.1346 | 1284.3563 | 0 |
| 1731448800 | 1294.7969 | -13.69 | -1.05 | 1299.8912 | 1302.3566 | 1292.2759 | 0 |
| 1731362400 | 1308.4894 | 1.04 | 0.08 | 1313.5786 | 1319.6361 | 1308.4894 | 0 |
| 1731103200 | 1307.4505 | 4.3 | 0.33 | 1303.3469 | 1308.0651 | 1298.5861 | 0 |
| 1731016800 | 1303.1513 | 8.57 | 0.66 | 1298.7396 | 1311.23 | 1298.7396 | 0 |
| 1730930400 | 1294.58 | -26.44 | -2.00 | 1326.4794 | 1328.282 | 1294.58 | 0 |
| 1730844000 | 1321.0223 | 1.56 | 0.12 | 1314.6194 | 1321.1029 | 1306.8241 | 0 |
| 1730757600 | 1319.4595 | 0.5 | 0.04 | 1318.2381 | 1329.6229 | 1316.357 | 0 |
| 1730494800 | 1318.959 | 12.31 | 0.94 | 1305.609 | 1320.9462 | 1302.5745 | 0 |
| 1730408400 | 1306.6494 | -14.27 | -1.08 | 1307.2308 | 1313.3209 | 1297.4229 | 0 |
| 1730322000 | 1320.9237 | 101.6 | 8.33 | 1272.4372 | 1352.8574 | 1272.4372 | 0 |
| 1730235600 | 1219.3262 | -3.52 | -0.29 | 1219.2465 | 1226.7617 | 1216.7708 | 0 |
| 1730149200 | 1222.8472 | 10.5 | 0.87 | 1216.3712 | 1226.4884 | 1214.4632 | 0 |
| 1729890000 | 1212.3451 | 4.38 | 0.36 | 1203.4333 | 1212.817 | 1201.7916 | 0 |
| 1729803600 | 1207.9679 | 2.43 | 0.20 | 1205.2046 | 1218.2947 | 1205.2046 | 0 |
| 1729717200 | 1205.5347 | -6 | -0.50 | 1216.7251 | 1218.5723 | 1204.8719 | 0 |
| 1729630800 | 1211.5332 | -32.81 | -2.64 | 1225.039 | 1225.039 | 1200.0313 | 0 |
| 1729544400 | 1244.3466 | 1.98 | 0.16 | 1243.5405 | 1248.7774 | 1238.8207 | 0 |
| 1729285200 | 1242.3672 | 4.69 | 0.38 | 1237.0755 | 1242.3672 | 1233.1439 | 0 |
| 1729198800 | 1237.6736 | 2.4 | 0.19 | 1237.1884 | 1238.7988 | 1228.1623 | 0 |
| 1729112400 | 1235.2757 | -2.25 | -0.18 | 1236.5773 | 1239.8884 | 1229.8882 | 0 |
| 1729026000 | 1237.5226 | -5.22 | -0.42 | 1249.7304 | 1252.6169 | 1224.422 | 0 |
| 1728939600 | 1242.7434 | 0.99 | 0.08 | 1232.115 | 1244.0074 | 1219.7983 | 0 |
| 1728680400 | 1241.7559 | -1.76 | -0.14 | 1241.4985 | 1245.8574 | 1241.3668 | 0 |
| 1728594000 | 1243.518 | -4.91 | -0.39 | 1249.6464 | 1249.6464 | 1240.7198 | 0 |
| 1728507600 | 1248.4248 | 3.9 | 0.31 | 1248.8943 | 1251.238 | 1247.2267 | 0 |
| 1728421200 | 1244.5242 | -10.46 | -0.83 | 1246.8411 | 1248.4748 | 1240.5438 | 0 |
| 1728334800 | 1254.9872 | 1.6 | 0.13 | 1255.7425 | 1258.2184 | 1250.2211 | 0 |
| 1728075600 | 1253.3869 | -3.58 | -0.28 | 1258.211 | 1258.211 | 1253.1856 | 0 |
| 1727989200 | 1256.9676 | -9.53 | -0.75 | 1268.8195 | 1269.4876 | 1256.9676 | 0 |
| 1727902800 | 1266.494 | -3.87 | -0.30 | 1267.8737 | 1268.1321 | 1261.462 | 0 |
| 1727816400 | 1270.3651 | -3.08 | -0.24 | 1276.2302 | 1286.5089 | 1269.3342 | 0 |
| 1727730000 | 1273.4472 | 8.03 | 0.63 | 1270.0295 | 1274.802 | 1264.8664 | 0 |
| 1727470800 | 1265.4157 | 12.88 | 1.03 | 1257.3046 | 1266.2539 | 1257.3046 | 0 |
| 1727384400 | 1252.5308 | 7.65 | 0.61 | 1246.7528 | 1255.5397 | 1243.1656 | 0 |
| 1727298000 | 1244.881 | 11.96 | 0.97 | 1234.8536 | 1244.881 | 1233.8909 | 0 |
| 1727211600 | 1232.9241 | 10.16 | 0.83 | 1226.8219 | 1236.7883 | 1221.0579 | 0 |
| 1727125200 | 1222.7625 | 3.75 | 0.31 | 1217.9351 | 1226.8724 | 1217.5758 | 0 |
| 1726866000 | 1219.0103 | -13.78 | -1.12 | 1234.3513 | 1237.0769 | 1213.5991 | 0 |
| 1726779600 | 1232.7907 | 18.06 | 1.49 | 1221.0721 | 1236.7433 | 1216.8514 | 0 |
| 1726693200 | 1214.7266 | -5.42 | -0.44 | 1219.6795 | 1220.3891 | 1212.5635 | 0 |
| 1726606800 | 1220.143 | 7.19 | 0.59 | 1222.0188 | 1225.3456 | 1219.0583 | 0 |
| 1726520400 | 1212.9538 | 13.24 | 1.10 | 1206.9076 | 1213.7962 | 1203.518 | 0 |
| 1726261200 | 1199.7098 | -20.02 | -1.64 | 1199.5465 | 1207.8527 | 1192.8402 | 0 |
| 1726174800 | 1219.7313 | -8.4 | -0.68 | 1232.3005 | 1234.7329 | 1219.7313 | 0 |
| 1726088400 | 1228.1326 | -3.69 | -0.30 | 1232.5834 | 1232.5834 | 1225.7191 | 0 |
| 1726002000 | 1231.8209 | -5.31 | -0.43 | 1239.692 | 1246.0887 | 1228.8457 | 0 |
| 1725915600 | 1237.134 | 10.2 | 0.83 | 1238.3545 | 1242.8412 | 1234.1746 | 0 |
| 1725656400 | 1226.936 | 2.79 | 0.23 | 1220.4904 | 1230.8956 | 1218.9882 | 0 |
| 1725570000 | 1224.1467 | -3.82 | -0.31 | 1230.5442 | 1233.2497 | 1224.1467 | 0 |
| 1725483600 | 1227.967 | -7.85 | -0.64 | 1225.4482 | 1230.367 | 1221.448 | 0 |
| 1725397200 | 1235.8157 | 5.11 | 0.42 | 1239.8502 | 1250.0208 | 1235.8157 | 0 |
| 1725051600 | 1230.7072 | 0.41 | 0.03 | 1228.6683 | 1231.5097 | 1221.4452 | 0 |
| 1724965200 | 1230.2981 | 7.84 | 0.64 | 1226.4042 | 1230.2981 | 1224.6877 | 0 |
| 1724878800 | 1222.4593 | -6.91 | -0.56 | 1232.1532 | 1233.2404 | 1221.071 | 0 |
| 1724792400 | 1229.3672 | -0.42 | -0.03 | 1231.5409 | 1233.1239 | 1229.2633 | 0 |
| 1724706000 | 1229.784 | -1.82 | -0.15 | 1231.9474 | 1234.1511 | 1226.1273 | 0 |
| 1724446800 | 1231.5992 | 10.76 | 0.88 | 1223.0876 | 1232.4961 | 1223.0876 | 0 |
| 1724360400 | 1220.8388 | 6.6 | 0.54 | 1218.0438 | 1225.1516 | 1216.6809 | 0 |
| 1724274000 | 1214.2383 | -0.99 | -0.08 | 1218.6366 | 1218.7705 | 1211.5748 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
