Hot Features
프리미엄
OMX Helsinki General Industrials GI (HX502030GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 5616.6461 | -60.25 | -1.06 | 5616.6461 | 5616.6461 | 5616.6461 | 0 |
| 1734559200 | 5676.8977 | -42.81 | -0.75 | 5676.8977 | 5676.8977 | 5676.8977 | 0 |
| 1734472800 | 5719.7039 | -83.33 | -1.44 | 5719.7039 | 5719.7039 | 5719.7039 | 0 |
| 1734386400 | 5803.035 | -108.16 | -1.83 | 5803.035 | 5803.035 | 5803.035 | 0 |
| 1734127200 | 5911.1915 | 0 | 0.00 | 5911.1915 | 5911.1915 | 5911.1915 | 0 |
| 1734040800 | 5911.1915 | -58.04 | -0.97 | 5911.1915 | 5911.1915 | 5911.1915 | 0 |
| 1733954400 | 5969.2275 | 118.29 | 2.02 | 5969.2275 | 5969.2275 | 5969.2275 | 0 |
| 1733868000 | 5850.9399 | -78.7 | -1.33 | 5850.9399 | 5850.9399 | 5850.9399 | 0 |
| 1733781600 | 5929.6418 | 117.28 | 2.02 | 5929.6418 | 5929.6418 | 5929.6418 | 0 |
| 1733522400 | 5812.3592 | 0 | 0.00 | 5812.3592 | 5812.3592 | 5812.3592 | 0 |
| 1733436000 | 5812.3592 | 48.37 | 0.84 | 5812.3592 | 5812.3592 | 5812.3592 | 0 |
| 1733349600 | 5763.9848 | 37.24 | 0.65 | 5763.9848 | 5763.9848 | 5763.9848 | 0 |
| 1733263200 | 5726.7466 | -41.87 | -0.73 | 5726.7466 | 5726.7466 | 5726.7466 | 0 |
| 1733176800 | 5768.6139 | 29.39 | 0.51 | 5768.6139 | 5768.6139 | 5768.6139 | 0 |
| 1732917600 | 5739.2253 | 25.76 | 0.45 | 5739.2253 | 5739.2253 | 5739.2253 | 0 |
| 1732744800 | 5713.4609 | 107.22 | 1.91 | 5713.4609 | 5713.4609 | 5713.4609 | 0 |
| 1732658400 | 5606.2434 | -90.18 | -1.58 | 5606.2434 | 5606.2434 | 5606.2434 | 0 |
| 1732572000 | 5696.4191 | 65.75 | 1.17 | 5696.4191 | 5696.4191 | 5696.4191 | 0 |
| 1732312800 | 5630.6654 | 17.45 | 0.31 | 5630.6654 | 5630.6654 | 5630.6654 | 0 |
| 1732226400 | 5613.22 | -24.83 | -0.44 | 5613.22 | 5613.22 | 5613.22 | 0 |
| 1732140000 | 5638.0455 | -70.85 | -1.24 | 5638.0455 | 5638.0455 | 5638.0455 | 0 |
| 1732053600 | 5708.8978 | -82.8 | -1.43 | 5708.8978 | 5708.8978 | 5708.8978 | 0 |
| 1731967200 | 5791.6933 | -91.11 | -1.55 | 5791.6933 | 5791.6933 | 5791.6933 | 0 |
| 1731708000 | 5882.808 | -55.29 | -0.93 | 5882.808 | 5882.808 | 5882.808 | 0 |
| 1731621600 | 5938.093 | -56.63 | -0.94 | 5938.093 | 5938.093 | 5938.093 | 0 |
| 1731535200 | 5994.7205 | -71.66 | -1.18 | 5994.7205 | 5994.7205 | 5994.7205 | 0 |
| 1731448800 | 6066.3798 | -200.75 | -3.20 | 6066.3798 | 6066.3798 | 6066.3798 | 0 |
| 1731362400 | 6267.1255 | 12.35 | 0.20 | 6267.1255 | 6267.1255 | 6267.1255 | 0 |
| 1731103200 | 6254.7788 | 11.94 | 0.19 | 6254.7788 | 6254.7788 | 6254.7788 | 0 |
| 1731016800 | 6242.8356 | 124.66 | 2.04 | 6242.8356 | 6242.8356 | 6242.8356 | 0 |
| 1730930400 | 6118.1728 | 117.28 | 1.95 | 6118.1728 | 6118.1728 | 6118.1728 | 0 |
| 1730844000 | 6000.8902 | 33.01 | 0.55 | 6000.8902 | 6000.8902 | 6000.8902 | 0 |
| 1730757600 | 5967.8776 | -38.24 | -0.64 | 5967.8776 | 5967.8776 | 5967.8776 | 0 |
| 1730494800 | 6006.1208 | -62.13 | -1.02 | 6006.1208 | 6006.1208 | 6006.1208 | 0 |
| 1730408400 | 6068.2504 | -27.24 | -0.45 | 6068.2504 | 6068.2504 | 6068.2504 | 0 |
| 1730322000 | 6095.4894 | -21.6 | -0.35 | 6095.4894 | 6095.4894 | 6095.4894 | 0 |
| 1730235600 | 6117.0943 | -131.24 | -2.10 | 6117.0943 | 6117.0943 | 6117.0943 | 0 |
| 1730149200 | 6248.3302 | 59.31 | 0.96 | 6248.3302 | 6248.3302 | 6248.3302 | 0 |
| 1729890000 | 6189.0177 | -6.44 | -0.10 | 6189.0177 | 6189.0177 | 6189.0177 | 0 |
| 1729803600 | 6195.4588 | 395.19 | 6.81 | 6195.4588 | 6195.4588 | 6195.4588 | 0 |
| 1729717200 | 5800.2691 | -62.53 | -1.07 | 5800.2691 | 5800.2691 | 5800.2691 | 0 |
| 1729630800 | 5862.8022 | 3.62 | 0.06 | 5862.8022 | 5862.8022 | 5862.8022 | 0 |
| 1729544400 | 5859.1782 | 30.33 | 0.52 | 5859.1782 | 5859.1782 | 5859.1782 | 0 |
| 1729285200 | 5828.8506 | 15.7 | 0.27 | 5828.8506 | 5828.8506 | 5828.8506 | 0 |
| 1729198800 | 5813.1513 | -3.22 | -0.06 | 5813.1513 | 5813.1513 | 5813.1513 | 0 |
| 1729112400 | 5816.3719 | -11.54 | -0.20 | 5816.3719 | 5816.3719 | 5816.3719 | 0 |
| 1729026000 | 5827.9116 | -39.99 | -0.68 | 5827.9116 | 5827.9116 | 5827.9116 | 0 |
| 1728939600 | 5867.9008 | -5.63 | -0.10 | 5867.9008 | 5867.9008 | 5867.9008 | 0 |
| 1728680400 | 5873.535 | 110.44 | 1.92 | 5873.535 | 5873.535 | 5873.535 | 0 |
| 1728594000 | 5763.0968 | 3.62 | 0.06 | 5763.0968 | 5763.0968 | 5763.0968 | 0 |
| 1728507600 | 5759.4729 | 45.62 | 0.80 | 5759.4729 | 5759.4729 | 5759.4729 | 0 |
| 1728421200 | 5713.8495 | -102.65 | -1.76 | 5713.8495 | 5713.8495 | 5713.8495 | 0 |
| 1728334800 | 5816.5039 | 12.48 | 0.22 | 5816.5039 | 5816.5039 | 5816.5039 | 0 |
| 1728075600 | 5804.0252 | 6.44 | 0.11 | 5804.0252 | 5804.0252 | 5804.0252 | 0 |
| 1727989200 | 5797.5841 | -53 | -0.91 | 5797.5841 | 5797.5841 | 5797.5841 | 0 |
| 1727902800 | 5850.5876 | -7.38 | -0.13 | 5850.5876 | 5850.5876 | 5850.5876 | 0 |
| 1727816400 | 5857.9677 | -43.21 | -0.73 | 5857.9677 | 5857.9677 | 5857.9677 | 0 |
| 1727730000 | 5901.1775 | -48.56 | -0.82 | 5901.1775 | 5901.1775 | 5901.1775 | 0 |
| 1727470800 | 5949.7359 | -70.39 | -1.17 | 5949.7359 | 5949.7359 | 5949.7359 | 0 |
| 1727384400 | 6020.1249 | 154.28 | 2.63 | 6020.1249 | 6020.1249 | 6020.1249 | 0 |
| 1727298000 | 5865.8491 | 22.76 | 0.39 | 5865.8491 | 5865.8491 | 5865.8491 | 0 |
| 1727211600 | 5843.0926 | 97.12 | 1.69 | 5843.0926 | 5843.0926 | 5843.0926 | 0 |
| 1727125200 | 5745.9758 | -73.96 | -1.27 | 5745.9758 | 5745.9758 | 5745.9758 | 0 |
| 1726866000 | 5819.9381 | -102.54 | -1.73 | 5819.9381 | 5819.9381 | 5819.9381 | 0 |
