Hot Features
프리미엄
OMX Helsinki Construction and Materials PI (HX5010PI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 | 786.09061 | 4.61 | 0.59 | 780.2316 | 786.48831 | 777.80069 | 0 |
| 1737064800 | 781.47848 | -3.12 | -0.40 | 788.16768 | 790.69067 | 772.8482 | 0 |
| 1736978400 | 784.60094 | 12.22 | 1.58 | 784.32309 | 789.34667 | 779.18825 | 0 |
| 1736892000 | 772.38474 | -2.13 | -0.28 | 780.90986 | 782.50065 | 769.69147 | 0 |
| 1736805600 | 774.51596 | -12.09 | -1.54 | 789.12502 | 789.93455 | 765.77753 | 0 |
| 1736546400 | 786.60901 | 14.2 | 1.84 | 769.17968 | 791.78241 | 767.83321 | 0 |
| 1736373600 | 772.4065 | -16.97 | -2.15 | 777.62446 | 778.41985 | 763.43518 | 0 |
| 1736287200 | 789.37527 | -8.69 | -1.09 | 794.10242 | 802.15881 | 785.68671 | 0 |
| 1736200800 | 798.06706 | 0 | 0.00 | 798.06706 | 798.06706 | 798.06706 | 0 |
| 1735941600 | 798.06706 | -5.76 | -0.72 | 806.11466 | 807.1702 | 797.28832 | 0 |
| 1735855200 | 803.82408 | 15.39 | 1.95 | 796.6601 | 806.72785 | 796.50459 | 0 |
| 1735682400 | 788.43715 | 0 | 0.00 | 788.43715 | 788.43715 | 788.43715 | 0 |
| 1735596000 | 788.43715 | -3.81 | -0.48 | 786.82756 | 788.87371 | 777.32606 | 0 |
| 1735336800 | 792.2422 | 16.53 | 2.13 | 782.32966 | 795.81216 | 781.10104 | 0 |
| 1735250400 | 775.71181 | 0 | 0.00 | 775.71181 | 775.71181 | 775.71181 | 0 |
| 1735077600 | 775.71181 | 0 | 0.00 | 775.71181 | 775.71181 | 775.71181 | 0 |
| 1734991200 | 775.71181 | 12.65 | 1.66 | 765.60834 | 776.29139 | 761.66846 | 0 |
| 1734732000 | 763.06402 | 7.44 | 0.99 | 747.64993 | 763.06402 | 743.04547 | 0 |
| 1734645600 | 755.6202 | -7.1 | -0.93 | 756.14094 | 764.59935 | 753.79471 | 0 |
| 1734559200 | 762.72165 | 36.02 | 4.96 | 733.04117 | 764.12016 | 731.14991 | 0 |
| 1734472800 | 726.69868 | -7.73 | -1.05 | 734.57259 | 734.57259 | 722.5282 | 0 |
| 1734386400 | 734.4308 | -6.05 | -0.82 | 736.73256 | 739.73123 | 730.57592 | 0 |
| 1734127200 | 740.48526 | -9.54 | -1.27 | 749.59188 | 750.24282 | 740.19642 | 0 |
| 1734040800 | 750.02781 | 6.87 | 0.92 | 747.67091 | 753.07244 | 742.86382 | 0 |
| 1733954400 | 743.15521 | -3.92 | -0.52 | 745.51322 | 750.98662 | 739.80174 | 0 |
| 1733868000 | 747.07208 | 1.29 | 0.17 | 744.60336 | 748.77431 | 735.05647 | 0 |
| 1733781600 | 745.78117 | -3.03 | -0.40 | 750.44451 | 752.8307 | 743.35979 | 0 |
| 1733522400 | 748.8122 | 0 | 0.00 | 748.8122 | 748.8122 | 748.8122 | 0 |
| 1733436000 | 748.8122 | -2.67 | -0.36 | 749.91899 | 756.55392 | 747.69827 | 0 |
| 1733349600 | 751.48691 | -1.33 | -0.18 | 758.46279 | 761.2914 | 746.2194 | 0 |
| 1733263200 | 752.81983 | -7.51 | -0.99 | 753.07029 | 760.93787 | 752.81983 | 0 |
| 1733176800 | 760.33392 | -4.45 | -0.58 | 762.76885 | 767.44865 | 756.15961 | 0 |
| 1732917600 | 764.78628 | -1.2 | -0.16 | 767.89464 | 769.70516 | 757.92731 | 0 |
| 1732744800 | 765.98263 | 9.33 | 1.23 | 757.44057 | 768.15123 | 754.65669 | 0 |
| 1732658400 | 756.65106 | -5.85 | -0.77 | 764.91431 | 765.31201 | 751.88252 | 0 |
| 1732572000 | 762.49895 | -21.02 | -2.68 | 797.97565 | 802.63629 | 762.49895 | 0 |
| 1732312800 | 783.5239 | 9.48 | 1.22 | 775.05948 | 791.17232 | 772.92831 | 0 |
| 1732226400 | 774.04231 | -7.07 | -0.90 | 782.29707 | 783.88786 | 773.47632 | 0 |
| 1732140000 | 781.11089 | -2 | -0.26 | 790.8377 | 794.805 | 780.49657 | 0 |
| 1732053600 | 783.10923 | 2.76 | 0.35 | 783.15056 | 785.97507 | 778.59249 | 0 |
| 1731967200 | 780.34855 | -2.52 | -0.32 | 785.52755 | 786.61397 | 778.85639 | 0 |
| 1731708000 | 782.86395 | 11.29 | 1.46 | 772.46099 | 786.38324 | 772.46099 | 0 |
| 1731621600 | 771.5705 | 9.4 | 1.23 | 766.65141 | 771.5705 | 759.73657 | 0 |
| 1731535200 | 762.16784 | -8.92 | -1.16 | 775.52297 | 779.65519 | 762.1036 | 0 |
| 1731448800 | 771.09257 | -27.91 | -3.49 | 780.95478 | 782.97893 | 770.53805 | 0 |
| 1731362400 | 798.99965 | -16.9 | -2.07 | 813.86601 | 817.84299 | 798.99965 | 0 |
| 1731103200 | 815.90281 | 4.28 | 0.53 | 812.17283 | 821.05463 | 809.21944 | 0 |
| 1731016800 | 811.62106 | 5.99 | 0.74 | 797.0276 | 816.96767 | 794.00017 | 0 |
| 1730930400 | 805.62991 | -10.67 | -1.31 | 825.05037 | 832.25126 | 800.11567 | 0 |
| 1730844000 | 816.30102 | -15.51 | -1.86 | 825.14714 | 829.42127 | 810.62379 | 0 |
| 1730757600 | 831.81237 | -5.84 | -0.70 | 833.23504 | 839.99494 | 830.13038 | 0 |
| 1730494800 | 837.65022 | 14.77 | 1.79 | 814.95136 | 855.48254 | 814.95136 | 0 |
| 1730408400 | 822.8839 | 60.46 | 7.93 | 827.43335 | 829.61643 | 800.84318 | 0 |
| 1730322000 | 762.42763 | 6.87 | 0.91 | 757.9443 | 766.02637 | 751.41917 | 0 |
| 1730235600 | 755.55435 | -13.72 | -1.78 | 769.22884 | 781.42365 | 753.29834 | 0 |
| 1730149200 | 769.2786 | -9.52 | -1.22 | 777.13132 | 777.13132 | 764.8355 | 0 |
| 1729890000 | 778.79979 | -2.64 | -0.34 | 778.76903 | 786.30436 | 769.08427 | 0 |
| 1729803600 | 781.438 | -7.59 | -0.96 | 789.17645 | 793.62238 | 779.98229 | 0 |
| 1729717200 | 789.03008 | -7.29 | -0.92 | 790.42923 | 791.46519 | 782.38233 | 0 |
| 1729630800 | 796.32263 | 12.92 | 1.65 | 787.10627 | 798.6868 | 778.96965 | 0 |
| 1729544400 | 783.40451 | -8.88 | -1.12 | 798.01432 | 801.14797 | 783.40451 | 0 |
