Hot Features
프리미엄
OMX Helsinki Construction and Materials GI (HX5010GI)
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 | 1262.9722 | 7.41 | 0.59 | 1253.5589 | 1263.6112 | 1249.6533 | 0 |
| 1737064800 | 1255.5622 | -5.02 | -0.40 | 1266.3094 | 1270.3629 | 1241.6963 | 0 |
| 1736978400 | 1260.5789 | 19.63 | 1.58 | 1260.1325 | 1268.2036 | 1251.8826 | 0 |
| 1736892000 | 1240.9517 | -3.42 | -0.28 | 1254.6486 | 1257.2044 | 1236.6246 | 0 |
| 1736805600 | 1244.3758 | -19.43 | -1.54 | 1267.8475 | 1269.1481 | 1230.3362 | 0 |
| 1736546400 | 1263.8051 | 22.82 | 1.84 | 1235.8023 | 1272.117 | 1233.6389 | 0 |
| 1736373600 | 1240.9867 | -27.26 | -2.15 | 1249.3701 | 1250.648 | 1226.5728 | 0 |
| 1736287200 | 1268.2494 | -13.96 | -1.09 | 1275.8444 | 1288.7882 | 1262.3233 | 0 |
| 1736200800 | 1282.2141 | 0 | 0.00 | 1282.2141 | 1282.2141 | 1282.2141 | 0 |
| 1735941600 | 1282.2141 | -9.25 | -0.72 | 1295.1439 | 1296.8398 | 1280.963 | 0 |
| 1735855200 | 1291.4637 | 24.72 | 1.95 | 1279.9537 | 1296.1291 | 1279.7039 | 0 |
| 1735682400 | 1266.7422 | 0 | 0.00 | 1266.7422 | 1266.7422 | 1266.7422 | 0 |
| 1735596000 | 1266.7422 | -6.11 | -0.48 | 1264.1563 | 1267.4437 | 1248.8907 | 0 |
| 1735336800 | 1272.8557 | 26.56 | 2.13 | 1256.9297 | 1278.5914 | 1254.9558 | 0 |
| 1735250400 | 1246.2972 | 0 | 0.00 | 1246.2972 | 1246.2972 | 1246.2972 | 0 |
| 1735077600 | 1246.2972 | 0 | 0.00 | 1246.2972 | 1246.2972 | 1246.2972 | 0 |
| 1734991200 | 1246.2972 | 20.32 | 1.66 | 1230.0644 | 1247.2283 | 1223.7344 | 0 |
| 1734732000 | 1225.9766 | 11.96 | 0.99 | 1201.2114 | 1225.9766 | 1193.8137 | 0 |
| 1734645600 | 1214.017 | -11.41 | -0.93 | 1214.8536 | 1228.4433 | 1211.084 | 0 |
| 1734559200 | 1225.4265 | 57.88 | 4.96 | 1177.7404 | 1227.6733 | 1174.7018 | 0 |
| 1734472800 | 1167.5501 | -12.42 | -1.05 | 1180.2008 | 1180.2008 | 1160.8497 | 0 |
| 1734386400 | 1179.973 | -9.73 | -0.82 | 1183.6712 | 1188.489 | 1173.7796 | 0 |
| 1734127200 | 1189.7004 | -15.33 | -1.27 | 1204.3316 | 1205.3774 | 1189.2364 | 0 |
| 1734040800 | 1205.032 | 11.04 | 0.92 | 1201.2452 | 1209.9236 | 1193.5219 | 0 |
| 1733954400 | 1193.9901 | -6.29 | -0.52 | 1197.7786 | 1206.5724 | 1188.6022 | 0 |
| 1733868000 | 1200.2831 | 2.07 | 0.17 | 1196.3168 | 1203.018 | 1180.9783 | 0 |
| 1733781600 | 1198.2091 | -4.87 | -0.40 | 1205.7014 | 1209.5352 | 1194.3188 | 0 |
| 1733522400 | 1203.0789 | 0 | 0.00 | 1203.0789 | 1203.0789 | 1203.0789 | 0 |
| 1733436000 | 1203.0789 | -4.3 | -0.36 | 1204.8571 | 1215.5171 | 1201.2892 | 0 |
| 1733349600 | 1207.3762 | -2.14 | -0.18 | 1218.584 | 1223.1286 | 1198.9132 | 0 |
| 1733263200 | 1209.5178 | -12.07 | -0.99 | 1209.9202 | 1222.5606 | 1209.5178 | 0 |
| 1733176800 | 1221.5903 | -7.15 | -0.58 | 1225.5024 | 1233.0211 | 1214.8835 | 0 |
| 1732917600 | 1228.7436 | -1.92 | -0.16 | 1233.7376 | 1236.6466 | 1217.7237 | 0 |
| 1732744800 | 1230.6658 | 14.99 | 1.23 | 1216.9417 | 1234.15 | 1212.4689 | 0 |
| 1732658400 | 1215.6732 | -9.4 | -0.77 | 1228.9494 | 1229.5882 | 1208.0118 | 0 |
| 1732572000 | 1225.0687 | -33.78 | -2.68 | 1282.0673 | 1289.5554 | 1225.0687 | 0 |
| 1732312800 | 1258.8484 | 15.23 | 1.22 | 1245.2491 | 1271.1368 | 1241.825 | 0 |
| 1732226400 | 1243.6148 | -11.36 | -0.90 | 1256.8774 | 1259.4332 | 1242.7055 | 0 |
| 1732140000 | 1254.9716 | -3.21 | -0.26 | 1270.5992 | 1276.9731 | 1253.9846 | 0 |
| 1732053600 | 1258.1822 | 4.44 | 0.35 | 1258.2485 | 1262.7866 | 1250.9254 | 0 |
| 1731967200 | 1253.7467 | -4.04 | -0.32 | 1262.0676 | 1263.8131 | 1251.3494 | 0 |
| 1731708000 | 1257.7881 | 18.14 | 1.46 | 1241.0742 | 1263.4424 | 1241.0742 | 0 |
| 1731621600 | 1239.6434 | 15.11 | 1.23 | 1231.7403 | 1239.6434 | 1220.6305 | 0 |
| 1731535200 | 1224.5367 | -14.34 | -1.16 | 1245.9937 | 1252.6328 | 1224.4335 | 0 |
| 1731448800 | 1238.8757 | -44.84 | -3.49 | 1254.7208 | 1257.9729 | 1237.9847 | 0 |
| 1731362400 | 1283.7126 | -27.16 | -2.07 | 1307.5976 | 1313.9872 | 1283.7126 | 0 |
| 1731103200 | 1310.8699 | 6.88 | 0.53 | 1304.8771 | 1319.1472 | 1300.1322 | 0 |
| 1731016800 | 1303.9907 | 9.63 | 0.74 | 1280.5442 | 1312.5809 | 1275.6801 | 0 |
| 1730930400 | 1294.3651 | -17.14 | -1.31 | 1325.5669 | 1337.1362 | 1285.5056 | 0 |
| 1730844000 | 1311.5098 | -24.92 | -1.86 | 1325.7224 | 1332.5894 | 1302.3885 | 0 |
| 1730757600 | 1336.4311 | -9.38 | -0.70 | 1338.7168 | 1349.5776 | 1333.7286 | 0 |
| 1730494800 | 1345.8105 | 23.72 | 1.79 | 1309.3414 | 1374.4608 | 1309.3414 | 0 |
| 1730408400 | 1322.0862 | 97.13 | 7.93 | 1329.3955 | 1332.903 | 1286.6745 | 0 |
| 1730322000 | 1224.9541 | 11.04 | 0.91 | 1217.751 | 1230.736 | 1207.2674 | 0 |
| 1730235600 | 1213.9112 | -22.05 | -1.78 | 1235.8813 | 1255.4741 | 1210.2865 | 0 |
| 1730149200 | 1235.9612 | -15.3 | -1.22 | 1248.5778 | 1248.5778 | 1228.8227 | 0 |
| 1729890000 | 1251.2585 | -4.24 | -0.34 | 1251.209 | 1263.3157 | 1235.6489 | 0 |
| 1729803600 | 1255.4971 | -12.2 | -0.96 | 1267.9301 | 1275.0732 | 1253.1583 | 0 |
| 1729717200 | 1267.6949 | -11.72 | -0.92 | 1269.9429 | 1271.6072 | 1257.0143 | 0 |
| 1729630800 | 1279.4115 | 20.75 | 1.65 | 1264.6041 | 1283.2099 | 1251.5314 | 0 |
| 1729544400 | 1258.6566 | -14.27 | -1.12 | 1282.1295 | 1287.1642 | 1258.6566 | 0 |
