Hot Features
프리미엄
OMX Helsinki Consumer Staples PI (HX45PI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 997.50306 | -0.6 | -0.06 | 992.06679 | 997.60537 | 990.24311 | 0 |
| 1734559200 | 998.1065 | -2.23 | -0.22 | 996.8516 | 1005.1257 | 995.36548 | 0 |
| 1734472800 | 1000.3322 | -8.47 | -0.84 | 1009.3774 | 1009.3774 | 999.53716 | 0 |
| 1734386400 | 1008.8009 | -37.58 | -3.59 | 1031.7107 | 1033.3734 | 1005.2768 | 0 |
| 1734127200 | 1046.3822 | -3.79 | -0.36 | 1048.671 | 1050.3602 | 1041.3108 | 0 |
| 1734040800 | 1050.1745 | 3.62 | 0.35 | 1048.6947 | 1051.5748 | 1046.0399 | 0 |
| 1733954400 | 1046.5512 | 7.04 | 0.68 | 1041.311 | 1048.2152 | 1037.7708 | 0 |
| 1733868000 | 1039.5066 | -6.52 | -0.62 | 1042.8032 | 1048.4437 | 1039.5066 | 0 |
| 1733781600 | 1046.0314 | 1.38 | 0.13 | 1050.1703 | 1050.987 | 1040.5939 | 0 |
| 1733522400 | 1044.6561 | 0 | 0.00 | 1044.6561 | 1044.6561 | 1044.6561 | 0 |
| 1733436000 | 1044.6561 | 0.36 | 0.03 | 1045.3825 | 1046.3228 | 1041.104 | 0 |
| 1733349600 | 1044.2996 | 1.16 | 0.11 | 1042.6847 | 1048.1596 | 1042.2637 | 0 |
| 1733263200 | 1043.1416 | 7.53 | 0.73 | 1035.3522 | 1043.1416 | 1035.3522 | 0 |
| 1733176800 | 1035.6088 | 2.85 | 0.28 | 1035.2945 | 1042.8595 | 1034.98 | 0 |
| 1732917600 | 1032.7601 | -11.87 | -1.14 | 1040.4342 | 1040.4342 | 1031.4771 | 0 |
| 1732744800 | 1044.6333 | 1.27 | 0.12 | 1044.1696 | 1047.4306 | 1042.68 | 0 |
| 1732658400 | 1043.359 | -8.47 | -0.81 | 1052.6021 | 1055.1801 | 1043.1223 | 0 |
| 1732572000 | 1051.832 | 4.48 | 0.43 | 1050.5899 | 1053.6199 | 1044.8668 | 0 |
| 1732312800 | 1047.3486 | 10.63 | 1.03 | 1041.0981 | 1050.1098 | 1041.0981 | 0 |
| 1732226400 | 1036.7202 | -6.76 | -0.65 | 1046.2741 | 1046.4849 | 1036.6748 | 0 |
| 1732140000 | 1043.4788 | -5.21 | -0.50 | 1050.5087 | 1050.9857 | 1039.5545 | 0 |
| 1732053600 | 1048.6867 | -7.5 | -0.71 | 1056.3149 | 1057.8905 | 1041.1287 | 0 |
| 1731967200 | 1056.1851 | 0.65 | 0.06 | 1054.3327 | 1062.8014 | 1052.5482 | 0 |
| 1731708000 | 1055.5316 | -10.03 | -0.94 | 1062.4149 | 1064.6158 | 1055.5316 | 0 |
| 1731621600 | 1065.5631 | 2.3 | 0.22 | 1063.4528 | 1065.5631 | 1056.9414 | 0 |
| 1731535200 | 1063.267 | -5.72 | -0.53 | 1068.0663 | 1070.9142 | 1060.3644 | 0 |
| 1731448800 | 1068.9842 | -11.3 | -1.05 | 1073.19 | 1075.2255 | 1066.9029 | 0 |
| 1731362400 | 1080.2887 | 0.86 | 0.08 | 1084.4904 | 1089.4915 | 1080.2887 | 0 |
| 1731103200 | 1079.431 | 3.55 | 0.33 | 1076.0431 | 1079.9384 | 1072.1126 | 0 |
| 1731016800 | 1075.8816 | 7.08 | 0.66 | 1072.2393 | 1082.5514 | 1072.2393 | 0 |
| 1730930400 | 1068.8052 | -21.83 | -2.00 | 1095.1413 | 1096.6295 | 1068.8052 | 0 |
| 1730844000 | 1090.6359 | 1.29 | 0.12 | 1085.3496 | 1090.7023 | 1078.9138 | 0 |
| 1730757600 | 1089.3456 | 0.41 | 0.04 | 1088.3372 | 1097.7365 | 1086.7842 | 0 |
| 1730494800 | 1088.9324 | 10.16 | 0.94 | 1077.9106 | 1090.573 | 1075.4054 | 0 |
| 1730408400 | 1078.7696 | -11.78 | -1.08 | 1079.2496 | 1084.2775 | 1071.1522 | 0 |
| 1730322000 | 1090.5545 | 83.88 | 8.33 | 1050.5239 | 1116.9188 | 1050.5239 | 0 |
| 1730235600 | 1006.6756 | -2.91 | -0.29 | 1006.6098 | 1012.8143 | 1004.5658 | 0 |
| 1730149200 | 1009.5825 | 8.67 | 0.87 | 1004.2359 | 1012.5887 | 1002.6608 | 0 |
| 1729890000 | 1000.912 | 3.61 | 0.36 | 993.55457 | 1001.3016 | 992.19903 | 0 |
| 1729803600 | 997.29824 | 2.01 | 0.20 | 995.01682 | 1005.824 | 995.01682 | 0 |
| 1729717200 | 995.2894 | -4.95 | -0.50 | 1004.5281 | 1006.0531 | 994.74219 | 0 |
| 1729630800 | 1000.2417 | -27.09 | -2.64 | 1011.3921 | 1011.3921 | 990.74579 | 0 |
| 1729544400 | 1027.3324 | 1.63 | 0.16 | 1026.6669 | 1030.9905 | 1022.7702 | 0 |
| 1729285200 | 1025.6982 | 3.88 | 0.38 | 1021.3295 | 1025.6982 | 1018.0835 | 0 |
| 1729198800 | 1021.8232 | 1.98 | 0.19 | 1021.4226 | 1022.7522 | 1013.9706 | 0 |
| 1729112400 | 1019.8435 | -1.86 | -0.18 | 1020.9182 | 1023.6517 | 1015.3956 | 0 |
| 1729026000 | 1021.6985 | -4.31 | -0.42 | 1031.7774 | 1034.1604 | 1010.8827 | 0 |
| 1728939600 | 1026.0089 | -11.15 | -1.08 | 1017.1316 | 1027.0646 | 1006.8443 | 0 |
| 1728680400 | 1037.1617 | -1.47 | -0.14 | 1036.9467 | 1040.5875 | 1036.8367 | 0 |
| 1728594000 | 1038.6335 | -4.1 | -0.39 | 1043.7521 | 1043.7521 | 1036.2964 | 0 |
| 1728507600 | 1042.7319 | 3.26 | 0.31 | 1043.124 | 1045.0816 | 1041.7312 | 0 |
| 1728421200 | 1039.4739 | -8.74 | -0.83 | 1041.4091 | 1042.7736 | 1036.1494 | 0 |
| 1728334800 | 1048.213 | 1.34 | 0.13 | 1048.8438 | 1050.9119 | 1044.2322 | 0 |
| 1728075600 | 1046.8764 | -2.99 | -0.28 | 1050.9056 | 1050.9056 | 1046.7082 | 0 |
| 1727989200 | 1049.8671 | -7.96 | -0.75 | 1059.7663 | 1060.3243 | 1049.8671 | 0 |
| 1727902800 | 1057.824 | -3.23 | -0.30 | 1058.9763 | 1059.1921 | 1053.621 | 0 |
| 1727816400 | 1061.0572 | -2.57 | -0.24 | 1065.9559 | 1074.5411 | 1060.1962 | 0 |
| 1727730000 | 1063.6315 | 6.71 | 0.63 | 1060.7769 | 1064.763 | 1056.4645 | 0 |
| 1727470800 | 1056.9233 | 10.76 | 1.03 | 1050.1486 | 1057.6234 | 1050.1486 | 0 |
| 1727384400 | 1046.1613 | 6.39 | 0.61 | 1041.3353 | 1048.6745 | 1038.3391 | 0 |
| 1727298000 | 1039.7719 | 9.99 | 0.97 | 1031.3966 | 1039.7719 | 1030.5926 | 0 |
| 1727211600 | 1029.7851 | 8.49 | 0.83 | 1024.6882 | 1033.0126 | 1019.8739 | 0 |
| 1727125200 | 1021.2977 | 3.13 | 0.31 | 1017.2658 | 1024.7304 | 1016.9656 | 0 |
| 1726866000 | 1018.1638 | -11.51 | -1.12 | 1030.9771 | 1033.2536 | 1013.6441 | 0 |
