Hot Features
프리미엄
OMX Helsinki Industrial Goods and Services PI (HX5020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 2040.0438 | 11.9 | 0.59 | 2017.2392 | 2042.7881 | 2015.0447 | 0 |
| 1726866000 | 2028.1417 | -19.5 | -0.95 | 2053.4324 | 2060.8125 | 2017.648 | 0 |
| 1726779600 | 2047.6379 | 23.58 | 1.16 | 2017.326 | 2060.1261 | 2010.5856 | 0 |
| 1726693200 | 2024.0582 | 17.25 | 0.86 | 2001.4132 | 2024.7071 | 2000.1387 | 0 |
| 1726606800 | 2006.807 | 17.98 | 0.90 | 1991.5029 | 2012.6204 | 1985.1084 | 0 |
| 1726520400 | 1988.8256 | -13.23 | -0.66 | 1996.4443 | 2005.1851 | 1988.8256 | 0 |
| 1726261200 | 2002.0588 | 28.96 | 1.47 | 1991.8312 | 2005.719 | 1989.9155 | 0 |
| 1726174800 | 1973.0994 | 20.09 | 1.03 | 1985.8147 | 1988.6589 | 1969.7382 | 0 |
| 1726088400 | 1953.0113 | -2.27 | -0.12 | 1967.8489 | 1973.0658 | 1945.729 | 0 |
| 1726002000 | 1955.2806 | -12.77 | -0.65 | 1971.0179 | 1977.5235 | 1947.6528 | 0 |
| 1725915600 | 1968.0487 | 14.74 | 0.75 | 1963.7603 | 1977.413 | 1963.5298 | 0 |
| 1725656400 | 1953.3106 | -22.38 | -1.13 | 1958.1124 | 1983.1794 | 1953.3106 | 0 |
| 1725570000 | 1975.6858 | -28.4 | -1.42 | 2003.2105 | 2003.2105 | 1975.6858 | 0 |
| 1725483600 | 2004.0833 | -33.96 | -1.67 | 2012.0049 | 2012.0049 | 1997.7693 | 0 |
| 1725397200 | 2038.044 | -22.22 | -1.08 | 2063.6098 | 2073.542 | 2032.8368 | 0 |
| 1725051600 | 2060.2674 | 13.49 | 0.66 | 2048.4363 | 2062.5351 | 2043.39 | 0 |
| 1724965200 | 2046.7733 | 37.2 | 1.85 | 2016.069 | 2046.7733 | 2016.069 | 0 |
| 1724878800 | 2009.5783 | -2.45 | -0.12 | 2011.2056 | 2022.6739 | 2006.045 | 0 |
| 1724792400 | 2012.0277 | -13.11 | -0.65 | 2020.9976 | 2020.9976 | 2003.9275 | 0 |
| 1724706000 | 2025.1426 | -9.95 | -0.49 | 2027.4999 | 2027.8566 | 2017.0954 | 0 |
| 1724446800 | 2035.0934 | 22.64 | 1.12 | 2016.5811 | 2036.0285 | 2014.2608 | 0 |
| 1724360400 | 2012.455 | 11.5 | 0.57 | 2000.7228 | 2015.9894 | 1999.2812 | 0 |
| 1724274000 | 2000.9513 | 17.05 | 0.86 | 1988.0129 | 2000.9513 | 1987.1018 | 0 |
| 1724187600 | 1983.8996 | -6.4 | -0.32 | 1995.4078 | 2003.3993 | 1982.2835 | 0 |
| 1724101200 | 1990.3003 | 18 | 0.91 | 1984.8196 | 1993.655 | 1977.3372 | 0 |
| 1723842000 | 1972.303 | 4.02 | 0.20 | 1971.0314 | 1975.1403 | 1962.1572 | 0 |
| 1723755600 | 1968.2797 | 4.44 | 0.23 | 1968.1324 | 1979.7158 | 1952.6056 | 0 |
| 1723669200 | 1963.8389 | 11.43 | 0.59 | 1961.2243 | 1970.2728 | 1958.0663 | 0 |
| 1723582800 | 1952.4089 | 4.69 | 0.24 | 1961.1501 | 1961.1501 | 1943.4658 | 0 |
| 1723496400 | 1947.7169 | -3.67 | -0.19 | 1959.1078 | 1959.7903 | 1943.5408 | 0 |
| 1723237200 | 1951.3882 | 6.39 | 0.33 | 1955.0571 | 1965.8271 | 1938.0867 | 0 |
| 1723150800 | 1945.0025 | 3.1 | 0.16 | 1927.7496 | 1947.0291 | 1922.5603 | 0 |
| 1723064400 | 1941.9002 | 42.41 | 2.23 | 1924.4865 | 1947.7291 | 1924.4865 | 0 |
| 1722978000 | 1899.4902 | -9.06 | -0.47 | 1929.1666 | 1935.433 | 1891.3131 | 0 |
| 1722891600 | 1908.5546 | -37.21 | -1.91 | 1866.5348 | 1915.4109 | 1866.5348 | 0 |
| 1722632400 | 1945.7694 | -64.37 | -3.20 | 1974.483 | 1984.3342 | 1942.2171 | 0 |
| 1722546000 | 2010.1386 | -23.61 | -1.16 | 2035.1131 | 2041.5755 | 2004.4959 | 0 |
| 1722459600 | 2033.7475 | 3.77 | 0.19 | 2053.7359 | 2055.3745 | 2032.7702 | 0 |
| 1722373200 | 2029.982 | 22.29 | 1.11 | 2020.2654 | 2041.3477 | 2016.3638 | 0 |
| 1722286800 | 2007.6903 | 9.42 | 0.47 | 2005.1725 | 2015.1313 | 2003.1109 | 0 |
| 1722027600 | 1998.2694 | 40.5 | 2.07 | 1976.8825 | 2000.807 | 1976.7379 | 0 |
| 1721941200 | 1957.7719 | -10.08 | -0.51 | 1952.0233 | 1962.4807 | 1934.7298 | 0 |
| 1721854800 | 1967.8484 | -38.94 | -1.94 | 1981.6365 | 1992.7884 | 1956.1426 | 0 |
| 1721768400 | 2006.7905 | -14.68 | -0.73 | 2013.099 | 2021.1518 | 2002.1546 | 0 |
| 1721682000 | 2021.4678 | 25.54 | 1.28 | 2001.961 | 2031.6158 | 2001.961 | 0 |
| 1721422800 | 1995.9261 | -21.39 | -1.06 | 2025.1988 | 2030.5685 | 1989.7016 | 0 |
| 1721336400 | 2017.3173 | 5.72 | 0.28 | 2007.4255 | 2023.7643 | 1994.8752 | 0 |
| 1721250000 | 2011.5933 | 1.69 | 0.08 | 2000.3863 | 2014.531 | 1995.8677 | 0 |
| 1721163600 | 2009.9036 | -3.37 | -0.17 | 1994.0627 | 2011.7777 | 1992.3198 | 0 |
| 1721077200 | 2013.271 | -23.6 | -1.16 | 2024.3282 | 2033.0182 | 2009.8247 | 0 |
| 1720818000 | 2036.8706 | 15.95 | 0.79 | 2000.8254 | 2039.2396 | 1995.4426 | 0 |
| 1720731600 | 2020.9221 | 17.94 | 0.90 | 2002.6328 | 2024.3992 | 1996.7325 | 0 |
| 1720645200 | 2002.9822 | 11.92 | 0.60 | 1991.0523 | 2002.9822 | 1977.3191 | 0 |
| 1720558800 | 1991.0595 | -21.18 | -1.05 | 2004.3265 | 2007.3048 | 1987.5757 | 0 |
| 1720472400 | 2012.237 | -12.38 | -0.61 | 2022.1453 | 2023.0534 | 2006.31 | 0 |
| 1720213200 | 2024.6143 | 1.84 | 0.09 | 2041.7829 | 2048.0915 | 2024.6143 | 0 |
| 1720040400 | 2022.7703 | 13.8 | 0.69 | 2017.9153 | 2029.0683 | 2014.9224 | 0 |
| 1719954000 | 2008.9678 | -1.09 | -0.05 | 1999.0597 | 2011.5662 | 1991.6261 | 0 |
| 1719867600 | 2010.0605 | 16.07 | 0.81 | 2013.1537 | 2024.7424 | 2007.3193 | 0 |
| 1719608400 | 1993.9888 | -10.83 | -0.54 | 2014.4965 | 2014.4965 | 1987.9295 | 0 |
| 1719522000 | 2004.8201 | 11.29 | 0.57 | 1992.825 | 2007.7498 | 1992.339 | 0 |
| 1719435600 | 1993.5334 | -21.67 | -1.08 | 2015.076 | 2028.7025 | 1982.2762 | 0 |
| 1719349200 | 2015.206 | -36.81 | -1.79 | 2031.7363 | 2034.0093 | 2013.6051 | 0 |
| 1719262800 | 2052.013 | 17.89 | 0.88 | 2012.4465 | 2054.9224 | 2012.4465 | 0 |
