Hot Features
프리미엄
OMX Helsinki Industrial Materials PI (HX551010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 1647.8604 | -10.78 | -0.65 | 1647.8604 | 1647.8604 | 1647.8604 | 0 |
| 1732140000 | 1658.6377 | -15.69 | -0.94 | 1658.6377 | 1658.6377 | 1658.6377 | 0 |
| 1732053600 | 1674.3299 | -15.23 | -0.90 | 1674.3299 | 1674.3299 | 1674.3299 | 0 |
| 1731967200 | 1689.5627 | -28.06 | -1.63 | 1689.5627 | 1689.5627 | 1689.5627 | 0 |
| 1731708000 | 1717.6236 | 6.72 | 0.39 | 1717.6236 | 1717.6236 | 1717.6236 | 0 |
| 1731621600 | 1710.8987 | 31.76 | 1.89 | 1710.8987 | 1710.8987 | 1710.8987 | 0 |
| 1731535200 | 1679.1429 | 9.03 | 0.54 | 1679.1429 | 1679.1429 | 1679.1429 | 0 |
| 1731448800 | 1670.1156 | -59.1 | -3.42 | 1670.1156 | 1670.1156 | 1670.1156 | 0 |
| 1731362400 | 1729.2135 | -13.52 | -0.78 | 1729.2135 | 1729.2135 | 1729.2135 | 0 |
| 1731103200 | 1742.7364 | -23.83 | -1.35 | 1742.7364 | 1742.7364 | 1742.7364 | 0 |
| 1731016800 | 1766.5629 | 6.69 | 0.38 | 1766.5629 | 1766.5629 | 1766.5629 | 0 |
| 1730930400 | 1759.8773 | -27.88 | -1.56 | 1759.8773 | 1759.8773 | 1759.8773 | 0 |
| 1730844000 | 1787.7613 | 3.96 | 0.22 | 1787.7613 | 1787.7613 | 1787.7613 | 0 |
| 1730757600 | 1783.8044 | -8.12 | -0.45 | 1783.8044 | 1783.8044 | 1783.8044 | 0 |
| 1730494800 | 1791.9232 | 13.87 | 0.78 | 1791.9232 | 1791.9232 | 1791.9232 | 0 |
| 1730408400 | 1778.0545 | -14.02 | -0.78 | 1778.0545 | 1778.0545 | 1778.0545 | 0 |
| 1730322000 | 1792.0707 | -70.22 | -3.77 | 1792.0707 | 1792.0707 | 1792.0707 | 0 |
| 1730235600 | 1862.2946 | -30.61 | -1.62 | 1862.2946 | 1862.2946 | 1862.2946 | 0 |
| 1730149200 | 1892.9017 | -2.72 | -0.14 | 1892.9017 | 1892.9017 | 1892.9017 | 0 |
| 1729890000 | 1895.6257 | 47.63 | 2.58 | 1895.6257 | 1895.6257 | 1895.6257 | 0 |
| 1729803600 | 1847.9913 | -42.51 | -2.25 | 1847.9913 | 1847.9913 | 1847.9913 | 0 |
| 1729717200 | 1890.499 | -0.21 | -0.01 | 1890.499 | 1890.499 | 1890.499 | 0 |
| 1729630800 | 1890.7133 | 20.77 | 1.11 | 1890.7133 | 1890.7133 | 1890.7133 | 0 |
| 1729544400 | 1869.9418 | -31.92 | -1.68 | 1869.9418 | 1869.9418 | 1869.9418 | 0 |
| 1729285200 | 1901.8626 | 27.9 | 1.49 | 1901.8626 | 1901.8626 | 1901.8626 | 0 |
| 1729198800 | 1873.9625 | -1.33 | -0.07 | 1873.9625 | 1873.9625 | 1873.9625 | 0 |
| 1729112400 | 1875.2929 | -63.1 | -3.26 | 1875.2929 | 1875.2929 | 1875.2929 | 0 |
| 1729026000 | 1938.3932 | -60.2 | -3.01 | 1938.3932 | 1938.3932 | 1938.3932 | 0 |
| 1728939600 | 1998.5925 | -42.82 | -2.10 | 1998.5925 | 1998.5925 | 1998.5925 | 0 |
| 1728680400 | 2041.4119 | 38.98 | 1.95 | 2041.4119 | 2041.4119 | 2041.4119 | 0 |
| 1728594000 | 2002.4288 | -13.47 | -0.67 | 2002.4288 | 2002.4288 | 2002.4288 | 0 |
| 1728507600 | 2015.9022 | 20.89 | 1.05 | 2015.9022 | 2015.9022 | 2015.9022 | 0 |
| 1728421200 | 1995.0109 | -70.37 | -3.41 | 1995.0109 | 1995.0109 | 1995.0109 | 0 |
| 1728334800 | 2065.3832 | 7.63 | 0.37 | 2065.3832 | 2065.3832 | 2065.3832 | 0 |
| 1728075600 | 2057.7554 | 44.62 | 2.22 | 2057.7554 | 2057.7554 | 2057.7554 | 0 |
| 1727989200 | 2013.1307 | 12.9 | 0.64 | 2013.1307 | 2013.1307 | 2013.1307 | 0 |
| 1727902800 | 2000.2325 | -5.03 | -0.25 | 2000.2325 | 2000.2325 | 2000.2325 | 0 |
| 1727816400 | 2005.2586 | -4.56 | -0.23 | 2005.2586 | 2005.2586 | 2005.2586 | 0 |
| 1727730000 | 2009.8222 | 11.82 | 0.59 | 2009.8222 | 2009.8222 | 2009.8222 | 0 |
| 1727470800 | 1997.9978 | -6.65 | -0.33 | 1997.9978 | 1997.9978 | 1997.9978 | 0 |
| 1727384400 | 2004.6441 | 39.56 | 2.01 | 2004.6441 | 2004.6441 | 2004.6441 | 0 |
| 1727298000 | 1965.0832 | -15.27 | -0.77 | 1965.0832 | 1965.0832 | 1965.0832 | 0 |
| 1727211600 | 1980.3507 | 49.48 | 2.56 | 1980.3507 | 1980.3507 | 1980.3507 | 0 |
| 1727125200 | 1930.8715 | -0.65 | -0.03 | 1930.8715 | 1930.8715 | 1930.8715 | 0 |
| 1726866000 | 1931.5201 | -55.49 | -2.79 | 1931.5201 | 1931.5201 | 1931.5201 | 0 |
| 1726779600 | 1987.0147 | 17.54 | 0.89 | 1987.0147 | 1987.0147 | 1987.0147 | 0 |
| 1726693200 | 1969.476 | 12.39 | 0.63 | 1969.476 | 1969.476 | 1969.476 | 0 |
| 1726606800 | 1957.0886 | 23.85 | 1.23 | 1957.0886 | 1957.0886 | 1957.0886 | 0 |
| 1726520400 | 1933.2408 | -14.07 | -0.72 | 1933.2408 | 1933.2408 | 1933.2408 | 0 |
| 1726261200 | 1947.3076 | 17.53 | 0.91 | 1947.3076 | 1947.3076 | 1947.3076 | 0 |
| 1726174800 | 1929.7815 | 20.83 | 1.09 | 1929.7815 | 1929.7815 | 1929.7815 | 0 |
| 1726088400 | 1908.9535 | -14.67 | -0.76 | 1908.9535 | 1908.9535 | 1908.9535 | 0 |
| 1726002000 | 1923.621 | 6.01 | 0.31 | 1923.621 | 1923.621 | 1923.621 | 0 |
| 1725915600 | 1917.6147 | -18.44 | -0.95 | 1917.6147 | 1917.6147 | 1917.6147 | 0 |
| 1725656400 | 1936.054 | -28.36 | -1.44 | 1936.054 | 1936.054 | 1936.054 | 0 |
| 1725570000 | 1964.41 | -18.48 | -0.93 | 1964.41 | 1964.41 | 1964.41 | 0 |
| 1725483600 | 1982.8869 | -45.36 | -2.24 | 1982.8869 | 1982.8869 | 1982.8869 | 0 |
| 1725397200 | 2028.2511 | -9.61 | -0.47 | 2028.2511 | 2028.2511 | 2028.2511 | 0 |
| 1725051600 | 2037.865 | 21.96 | 1.09 | 2037.865 | 2037.865 | 2037.865 | 0 |
| 1724965200 | 2015.9045 | 7.62 | 0.38 | 2015.9045 | 2015.9045 | 2015.9045 | 0 |
| 1724878800 | 2008.2877 | -9.47 | -0.47 | 2008.2877 | 2008.2877 | 2008.2877 | 0 |
| 1724792400 | 2017.7618 | -25.01 | -1.22 | 2017.7618 | 2017.7618 | 2017.7618 | 0 |
| 1724706000 | 2042.7761 | 9.74 | 0.48 | 2042.7761 | 2042.7761 | 2042.7761 | 0 |
| 1724446800 | 2033.039 | 22.25 | 1.11 | 2033.039 | 2033.039 | 2033.039 | 0 |
| 1724360400 | 2010.7923 | -28.51 | -1.40 | 2010.7923 | 2010.7923 | 2010.7923 | 0 |
