Hot Features
프리미엄
OMX Helsinki Industrials PI (HX50PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1810.1338 | 14.52 | 0.81 | 1798.0847 | 1813.4611 | 1785.4329 | 0 |
| 1732226400 | 1795.6098 | 4.71 | 0.26 | 1786.0372 | 1797.6809 | 1777.9769 | 0 |
| 1732140000 | 1790.904 | -9.53 | -0.53 | 1814.5436 | 1816.0704 | 1790.904 | 0 |
| 1732053600 | 1800.4316 | -11.23 | -0.62 | 1817.543 | 1818.4528 | 1783.7231 | 0 |
| 1731967200 | 1811.6622 | -17 | -0.93 | 1823.5674 | 1824.9953 | 1801.907 | 0 |
| 1731708000 | 1828.6581 | -16.07 | -0.87 | 1829.4933 | 1844.4076 | 1823.3233 | 0 |
| 1731621600 | 1844.7269 | -12.45 | -0.67 | 1855.3248 | 1855.3248 | 1842.0824 | 0 |
| 1731535200 | 1857.1779 | 0.19 | 0.01 | 1853.2236 | 1862.4923 | 1847.574 | 0 |
| 1731448800 | 1856.9856 | -48.72 | -2.56 | 1886.866 | 1889.3126 | 1852.0758 | 0 |
| 1731362400 | 1905.7089 | 12.18 | 0.64 | 1910.2026 | 1915.5765 | 1905.5962 | 0 |
| 1731103200 | 1893.5313 | -20.31 | -1.06 | 1901.3112 | 1905.3946 | 1886.3441 | 0 |
| 1731016800 | 1913.8377 | 50.29 | 2.70 | 1881.1425 | 1919.346 | 1880.0844 | 0 |
| 1730930400 | 1863.5478 | -24.25 | -1.28 | 1901.4424 | 1905.0341 | 1863.3008 | 0 |
| 1730844000 | 1887.7941 | 23.96 | 1.29 | 1866.693 | 1887.7941 | 1866.693 | 0 |
| 1730757600 | 1863.8334 | -8.18 | -0.44 | 1872.2495 | 1880.1529 | 1861.8864 | 0 |
| 1730494800 | 1872.0169 | 18.77 | 1.01 | 1857.3984 | 1876.7857 | 1857.3984 | 0 |
| 1730408400 | 1853.2509 | -11.57 | -0.62 | 1857.2758 | 1861.7939 | 1841.6695 | 0 |
| 1730322000 | 1864.8243 | -36.1 | -1.90 | 1895.4177 | 1905.7723 | 1864.8243 | 0 |
| 1730235600 | 1900.9194 | -37.52 | -1.94 | 1940.6264 | 1940.6632 | 1890.0966 | 0 |
| 1730149200 | 1938.4364 | 16.47 | 0.86 | 1924.7624 | 1939.7401 | 1918.1977 | 0 |
| 1729890000 | 1921.9702 | -0.68 | -0.04 | 1919.1245 | 1930.126 | 1912.6767 | 0 |
| 1729803600 | 1922.6498 | -16.9 | -0.87 | 1931.9796 | 1951.9699 | 1922.6498 | 0 |
| 1729717200 | 1939.5502 | 4.56 | 0.24 | 1940.439 | 1952.347 | 1934.3081 | 0 |
| 1729630800 | 1934.986 | -3.98 | -0.21 | 1939.4292 | 1940.609 | 1923.5026 | 0 |
| 1729544400 | 1938.9707 | -9.45 | -0.49 | 1954.6472 | 1962.1796 | 1938.8558 | 0 |
| 1729285200 | 1948.4216 | 19.81 | 1.03 | 1933.6199 | 1950.3223 | 1925.6013 | 0 |
| 1729198800 | 1928.6138 | 10.12 | 0.53 | 1917.0909 | 1937.4338 | 1912.9055 | 0 |
| 1729112400 | 1918.4984 | 7.03 | 0.37 | 1909.5323 | 1923.1548 | 1909.4515 | 0 |
| 1729026000 | 1911.4635 | -34.72 | -1.78 | 1942.9437 | 1946.6258 | 1907.7373 | 0 |
| 1728939600 | 1946.1876 | 2.6 | 0.13 | 1943.8267 | 1946.4529 | 1927.1413 | 0 |
| 1728680400 | 1943.5913 | -0.68 | -0.04 | 1945.678 | 1955.9074 | 1939.0454 | 0 |
| 1728594000 | 1944.2753 | -25.71 | -1.31 | 1971.0765 | 1971.0765 | 1938.0485 | 0 |
| 1728507600 | 1969.9895 | 3.45 | 0.18 | 1971.1606 | 1978.2662 | 1963.1802 | 0 |
| 1728421200 | 1966.539 | -27.31 | -1.37 | 1956.6965 | 1967.166 | 1952.2442 | 0 |
| 1728334800 | 1993.8444 | 5.6 | 0.28 | 1991.9439 | 1996.6804 | 1980.4086 | 0 |
| 1728075600 | 1988.2432 | 9.45 | 0.48 | 1981.588 | 2001.2518 | 1980.1048 | 0 |
| 1727989200 | 1978.7912 | -27.88 | -1.39 | 2006.1961 | 2006.1961 | 1974.9663 | 0 |
| 1727902800 | 2006.6719 | 8.93 | 0.45 | 1990.0359 | 2008.8088 | 1989.3549 | 0 |
| 1727816400 | 1997.7426 | -5.73 | -0.29 | 2009.1637 | 2024.2547 | 1994.4077 | 0 |
| 1727730000 | 2003.4742 | -7.74 | -0.38 | 2020.2213 | 2022.1934 | 1995.3925 | 0 |
| 1727470800 | 2011.2146 | -0.49 | -0.02 | 2012.1916 | 2015.6732 | 2002.4126 | 0 |
| 1727384400 | 2011.7026 | 57.9 | 2.96 | 1980.9774 | 2021.7745 | 1980.9774 | 0 |
| 1727298000 | 1953.8058 | 39.8 | 2.08 | 1935.623 | 1953.8058 | 1935.623 | 0 |
| 1727211600 | 1914.0029 | 33.36 | 1.77 | 1907.4228 | 1916.9623 | 1901.2021 | 0 |
| 1727125200 | 1880.6452 | 10.76 | 0.58 | 1860.009 | 1883.3849 | 1857.9971 | 0 |
| 1726866000 | 1869.886 | -18.31 | -0.97 | 1892.7707 | 1900.0851 | 1860.5414 | 0 |
| 1726779600 | 1888.194 | 21.94 | 1.18 | 1860.3865 | 1899.3252 | 1854.1919 | 0 |
| 1726693200 | 1866.258 | 15.32 | 0.83 | 1846.073 | 1866.7619 | 1844.9057 | 0 |
| 1726606800 | 1850.9422 | 16.64 | 0.91 | 1835.4259 | 1856.1885 | 1831.171 | 0 |
| 1726520400 | 1834.3026 | -11.99 | -0.65 | 1841.3638 | 1849.3205 | 1834.3026 | 0 |
| 1726261200 | 1846.2947 | 26.89 | 1.48 | 1836.9583 | 1849.5963 | 1835.2091 | 0 |
| 1726174800 | 1819.402 | 18.4 | 1.02 | 1831.0377 | 1833.7565 | 1816.3185 | 0 |
| 1726088400 | 1801.0007 | -1.82 | -0.10 | 1814.5433 | 1819.3224 | 1794.405 | 0 |
| 1726002000 | 1802.8239 | -11.56 | -0.64 | 1817.0645 | 1823.238 | 1795.9759 | 0 |
| 1725915600 | 1814.3834 | 13.31 | 0.74 | 1810.5022 | 1822.9914 | 1810.2568 | 0 |
| 1725656400 | 1801.0688 | -20.62 | -1.13 | 1805.7042 | 1828.4735 | 1801.048 | 0 |
| 1725570000 | 1821.6876 | -25.81 | -1.40 | 1846.6077 | 1846.6077 | 1821.6876 | 0 |
| 1725483600 | 1847.5023 | -30.53 | -1.63 | 1853.3851 | 1854.4544 | 1841.5938 | 0 |
| 1725397200 | 1878.0348 | -21.07 | -1.11 | 1901.3358 | 1910.3948 | 1873.273 | 0 |
| 1725051600 | 1899.1087 | 12.67 | 0.67 | 1888.0603 | 1901.0884 | 1883.8159 | 0 |
| 1724965200 | 1886.4429 | 33.56 | 1.81 | 1858.7043 | 1886.4429 | 1858.7043 | 0 |
| 1724878800 | 1852.8862 | -1.78 | -0.10 | 1854.1508 | 1864.6978 | 1849.4667 | 0 |
| 1724792400 | 1854.6685 | -11.86 | -0.64 | 1861.8305 | 1863.0358 | 1847.4542 | 0 |
| 1724706000 | 1866.5245 | -8.8 | -0.47 | 1868.4443 | 1868.9489 | 1859.2805 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
