Hot Features
프리미엄
OMX Helsinki Basic Materials GI (HX55GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 2011.2667 | 60.46 | 3.10 | 1986.3189 | 2013.852 | 1986.3189 | 0 |
| 1735250400 | 1950.8044 | 0 | 0.00 | 1950.8044 | 1950.8044 | 1950.8044 | 0 |
| 1735077600 | 1950.8044 | 0 | 0.00 | 1950.8044 | 1950.8044 | 1950.8044 | 0 |
| 1734991200 | 1950.8044 | 2.05 | 0.11 | 1940.3448 | 1951.6232 | 1932.9352 | 0 |
| 1734732000 | 1948.7514 | 11.07 | 0.57 | 1925.5078 | 1948.7514 | 1915.1305 | 0 |
| 1734645600 | 1937.6825 | -23.66 | -1.21 | 1950.8248 | 1953.6098 | 1930.7875 | 0 |
| 1734559200 | 1961.3466 | -25.27 | -1.27 | 1971.3458 | 1971.3458 | 1940.735 | 0 |
| 1734472800 | 1986.6135 | 0.68 | 0.03 | 1976.4431 | 1987.3764 | 1974.3147 | 0 |
| 1734386400 | 1985.9373 | -0 | -0.00 | 1983.3732 | 1985.9373 | 1972.8536 | 0 |
| 1734127200 | 1985.941 | -44.19 | -2.18 | 2010.3341 | 2011.4232 | 1981.2512 | 0 |
| 1734040800 | 2030.1342 | -27.12 | -1.32 | 2040.6789 | 2045.4875 | 2027.1045 | 0 |
| 1733954400 | 2057.2525 | 15.71 | 0.77 | 2026.4246 | 2058.4827 | 2026.4246 | 0 |
| 1733868000 | 2041.5464 | -11.35 | -0.55 | 2042.3257 | 2059.4245 | 2035.773 | 0 |
| 1733781600 | 2052.8978 | 36.6 | 1.82 | 2055.9229 | 2074.8554 | 2051.5401 | 0 |
| 1733522400 | 2016.2965 | 0 | 0.00 | 2016.2965 | 2016.2965 | 2016.2965 | 0 |
| 1733436000 | 2016.2965 | 13.74 | 0.69 | 1996.896 | 2021.3627 | 1996.896 | 0 |
| 1733349600 | 2002.5553 | 29.21 | 1.48 | 1967.4002 | 2014.0738 | 1965.8209 | 0 |
| 1733263200 | 1973.3491 | 28.39 | 1.46 | 1954.4592 | 1979.0091 | 1954.2484 | 0 |
| 1733176800 | 1944.9558 | 24.5 | 1.28 | 1929.1311 | 1952.9672 | 1927.0488 | 0 |
| 1732917600 | 1920.4547 | -9.76 | -0.51 | 1937.6517 | 1937.8744 | 1911.9279 | 0 |
| 1732744800 | 1930.2108 | -11.77 | -0.61 | 1937.5131 | 1939.9786 | 1921.8669 | 0 |
| 1732658400 | 1941.9806 | -49.34 | -2.48 | 1970.7515 | 1970.7515 | 1940.43 | 0 |
| 1732572000 | 1991.3167 | 27.11 | 1.38 | 1987.2784 | 1995.0406 | 1978.6118 | 0 |
| 1732312800 | 1964.2101 | 16.36 | 0.84 | 1957.563 | 1971.2526 | 1935.904 | 0 |
| 1732226400 | 1947.8549 | -9.61 | -0.49 | 1951.8821 | 1954.988 | 1942.6816 | 0 |
| 1732140000 | 1957.4617 | -18.28 | -0.93 | 1985.4212 | 1991.5168 | 1957.4617 | 0 |
| 1732053600 | 1975.7438 | -17.86 | -0.90 | 2004.3478 | 2004.3478 | 1962.5957 | 0 |
| 1731967200 | 1993.6023 | -31.4 | -1.55 | 2024.4028 | 2031.5895 | 1993.6023 | 0 |
| 1731708000 | 2025.0001 | 6.3 | 0.31 | 2010.7271 | 2036.0922 | 2005.4729 | 0 |
| 1731621600 | 2018.7045 | 37.76 | 1.91 | 2000.7642 | 2025.1388 | 1989.9705 | 0 |
| 1731535200 | 1980.9484 | 7.09 | 0.36 | 1978.536 | 1995.6961 | 1965.7887 | 0 |
| 1731448800 | 1973.8537 | -71.88 | -3.51 | 2018.0809 | 2020.4985 | 1973.6865 | 0 |
| 1731362400 | 2045.7359 | -15.66 | -0.76 | 2064.5729 | 2068.4184 | 2045.7359 | 0 |
| 1731103200 | 2061.397 | -27.98 | -1.34 | 2066.114 | 2084.323 | 2061.397 | 0 |
| 1731016800 | 2089.3791 | 12.8 | 0.62 | 2089.1828 | 2105.8274 | 2089.1828 | 0 |
| 1730930400 | 2076.581 | -21.28 | -1.01 | 2112.1642 | 2133.5297 | 2064.4396 | 0 |
| 1730844000 | 2097.8561 | 5.85 | 0.28 | 2093.5068 | 2104.3777 | 2090.8979 | 0 |
| 1730757600 | 2092.006 | -7.03 | -0.33 | 2101.9852 | 2101.9852 | 2082.0302 | 0 |
| 1730494800 | 2099.0365 | 13.8 | 0.66 | 2085.5229 | 2105.5115 | 2083.468 | 0 |
| 1730408400 | 2085.2333 | -17.95 | -0.85 | 2097.0338 | 2105.2377 | 2075.2538 | 0 |
| 1730322000 | 2103.1828 | -42.47 | -1.98 | 2145.6507 | 2154.0413 | 2100.3775 | 0 |
| 1730235600 | 2145.6534 | -37.18 | -1.70 | 2171.2297 | 2196.501 | 2145.6534 | 0 |
| 1730149200 | 2182.831 | 1.87 | 0.09 | 2190.0034 | 2203.0162 | 2182.3866 | 0 |
| 1729890000 | 2180.9618 | 46.41 | 2.17 | 2137.1178 | 2186.2938 | 2136.1619 | 0 |
| 1729803600 | 2134.5539 | -41.33 | -1.90 | 2174.5436 | 2191.7491 | 2134.5539 | 0 |
| 1729717200 | 2175.8807 | -5.84 | -0.27 | 2186.8784 | 2191.0234 | 2168.6923 | 0 |
| 1729630800 | 2181.7185 | 18.41 | 0.85 | 2169.1513 | 2188.1002 | 2156.8525 | 0 |
| 1729544400 | 2163.3092 | -32.46 | -1.48 | 2193.168 | 2193.5566 | 2163.3092 | 0 |
| 1729285200 | 2195.772 | 29.97 | 1.38 | 2184.7033 | 2201.4767 | 2181.4038 | 0 |
| 1729198800 | 2165.8058 | 2.23 | 0.10 | 2159.3773 | 2172.1816 | 2144.1681 | 0 |
| 1729112400 | 2163.5796 | -65.4 | -2.93 | 2214.6077 | 2238.3087 | 2150.5239 | 0 |
| 1729026000 | 2228.981 | -59.43 | -2.60 | 2262.1464 | 2270.1899 | 2224.0738 | 0 |
| 1728939600 | 2288.4141 | -46.05 | -1.97 | 2323.6297 | 2323.6297 | 2273.2885 | 0 |
| 1728680400 | 2334.4618 | 39.5 | 1.72 | 2303.757 | 2337.7289 | 2303.757 | 0 |
| 1728594000 | 2294.9654 | -18.46 | -0.80 | 2309.06 | 2309.06 | 2277.4071 | 0 |
| 1728507600 | 2313.4243 | 19.89 | 0.87 | 2295.4567 | 2313.4243 | 2291.9795 | 0 |
| 1728421200 | 2293.5365 | -72.8 | -3.08 | 2315.3179 | 2315.3179 | 2284.8962 | 0 |
| 1728334800 | 2366.3321 | 7.32 | 0.31 | 2358.0924 | 2366.3321 | 2327.1562 | 0 |
| 1728075600 | 2359.0117 | 44.25 | 1.91 | 2333.1756 | 2366.0728 | 2323.9589 | 0 |
| 1727989200 | 2314.7616 | 9.7 | 0.42 | 2341.5712 | 2352.9711 | 2313.1769 | 0 |
| 1727902800 | 2305.0646 | -9.5 | -0.41 | 2311.9318 | 2312.2021 | 2293.6992 | 0 |
| 1727816400 | 2314.5614 | -3.2 | -0.14 | 2308.9666 | 2344.223 | 2305.9509 | 0 |
| 1727730000 | 2317.7568 | 9.13 | 0.40 | 2326.8024 | 2336.8038 | 2296.2183 | 0 |
