Hot Features
프리미엄
OMX Helsinki Basic Materials PI (HX55PI)
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 |
|---|---|---|---|---|---|---|---|
| 1740520800 | 1325.724 | -11.45 | -0.86 | 1333.5289 | 1337.096 | 1323.6661 | 0 |
| 1740434400 | 1337.174 | 5.57 | 0.42 | 1334.9247 | 1346.6465 | 1328.6626 | 0 |
| 1740175200 | 1331.6088 | 1.76 | 0.13 | 1346.4303 | 1346.9983 | 1331.6088 | 0 |
| 1740088800 | 1329.8448 | -1.76 | -0.13 | 1333.9666 | 1343.2346 | 1329.8448 | 0 |
| 1740002400 | 1331.6081 | -21.57 | -1.59 | 1361.6603 | 1361.6603 | 1326.8052 | 0 |
| 1739916000 | 1353.1758 | 9.67 | 0.72 | 1355.1466 | 1360.733 | 1345.1094 | 0 |
| 1739570400 | 1343.5036 | 29.97 | 2.28 | 1309.9824 | 1360.6157 | 1308.0746 | 0 |
| 1739484000 | 1313.5377 | 55.6 | 4.42 | 1289.2588 | 1313.5377 | 1280.4691 | 0 |
| 1739397600 | 1257.936 | 28.5 | 2.32 | 1254.8018 | 1262.7217 | 1243.7714 | 0 |
| 1739311200 | 1229.4312 | -44.23 | -3.47 | 1244.9414 | 1247.262 | 1223.256 | 0 |
| 1739224800 | 1273.6645 | -9.28 | -0.72 | 1283.479 | 1285.5875 | 1273.1784 | 0 |
| 1738965600 | 1282.9422 | -31.69 | -2.41 | 1306.6599 | 1306.6599 | 1281.4134 | 0 |
| 1738879200 | 1314.6288 | 48.82 | 3.86 | 1271.63 | 1316.0138 | 1264.2292 | 0 |
| 1738792800 | 1265.8046 | -19.64 | -1.53 | 1280.8005 | 1297.6447 | 1255.2851 | 0 |
| 1738706400 | 1285.4475 | 3.04 | 0.24 | 1279.3676 | 1285.5618 | 1269.9507 | 0 |
| 1738620000 | 1282.4123 | -17.04 | -1.31 | 1274.0077 | 1287.5994 | 1272.1808 | 0 |
| 1738360800 | 1299.4536 | 4.22 | 0.33 | 1294.3018 | 1304.094 | 1286.6449 | 0 |
| 1738274400 | 1295.2349 | 9.01 | 0.70 | 1288.678 | 1301.205 | 1287.8698 | 0 |
| 1738188000 | 1286.2276 | 10.62 | 0.83 | 1271.6523 | 1290.4505 | 1271.0134 | 0 |
| 1738101600 | 1275.6095 | 6.11 | 0.48 | 1264.3981 | 1276.1144 | 1263.4557 | 0 |
| 1738015200 | 1269.5034 | -2.88 | -0.23 | 1266.832 | 1279.6819 | 1264.6693 | 0 |
| 1737756000 | 1272.3792 | 40.4 | 3.28 | 1266.6157 | 1281.1489 | 1265.7407 | 0 |
| 1737669600 | 1231.9807 | -2.64 | -0.21 | 1235.1875 | 1237.4595 | 1226.8576 | 0 |
| 1737583200 | 1234.6205 | 0.01 | 0.00 | 1233.5456 | 1239.4655 | 1227.8495 | 0 |
| 1737496800 | 1234.6106 | 3.43 | 0.28 | 1224.3412 | 1234.6106 | 1221.2625 | 0 |
| 1737151200 | 1231.1783 | 20.1 | 1.66 | 1220.9241 | 1231.5646 | 1218.2901 | 0 |
| 1737064800 | 1211.0748 | -6.38 | -0.52 | 1217.202 | 1222.4795 | 1205.5087 | 0 |
| 1736978400 | 1217.4522 | 12.5 | 1.04 | 1213.5735 | 1219.4561 | 1209.7578 | 0 |
| 1736892000 | 1204.9556 | -12.32 | -1.01 | 1220.8749 | 1222.4588 | 1198.9911 | 0 |
| 1736805600 | 1217.2789 | 11.86 | 0.98 | 1212.1543 | 1219.7797 | 1205.362 | 0 |
| 1736546400 | 1205.4231 | -2.06 | -0.17 | 1218.5993 | 1220.6687 | 1205.4231 | 0 |
| 1736373600 | 1207.4861 | -22.19 | -1.80 | 1223.9632 | 1224.6286 | 1197.9927 | 0 |
| 1736287200 | 1229.6767 | 16.97 | 1.40 | 1228.3272 | 1247.4789 | 1226.6252 | 0 |
| 1736200800 | 1212.7101 | 0 | 0.00 | 1212.7101 | 1212.7101 | 1212.7101 | 0 |
| 1735941600 | 1212.7101 | -13.62 | -1.11 | 1222.0621 | 1226.2819 | 1212.6652 | 0 |
| 1735855200 | 1226.3278 | 28.37 | 2.37 | 1211.5218 | 1226.3278 | 1205.9125 | 0 |
| 1735682400 | 1197.959 | 0 | 0.00 | 1197.959 | 1197.959 | 1197.959 | 0 |
| 1735596000 | 1197.959 | 0.42 | 0.03 | 1199.6969 | 1202.8302 | 1191.369 | 0 |
| 1735336800 | 1197.5437 | 36 | 3.10 | 1182.6893 | 1199.0831 | 1182.6893 | 0 |
| 1735250400 | 1161.5434 | 0 | 0.00 | 1161.5434 | 1161.5434 | 1161.5434 | 0 |
| 1735077600 | 1161.5434 | 0 | 0.00 | 1161.5434 | 1161.5434 | 1161.5434 | 0 |
| 1734991200 | 1161.5434 | 1.22 | 0.11 | 1155.3155 | 1162.0309 | 1150.9037 | 0 |
| 1734732000 | 1160.321 | 6.59 | 0.57 | 1146.4813 | 1160.321 | 1140.3025 | 0 |
| 1734645600 | 1153.7304 | -14.09 | -1.21 | 1161.5555 | 1163.2138 | 1149.625 | 0 |
| 1734559200 | 1167.8204 | -15.04 | -1.27 | 1173.7741 | 1173.7741 | 1155.5479 | 0 |
| 1734472800 | 1182.8648 | 0.4 | 0.03 | 1176.8092 | 1183.319 | 1175.5418 | 0 |
| 1734386400 | 1182.4622 | -0 | -0.00 | 1180.9355 | 1182.4622 | 1174.6719 | 0 |
| 1734127200 | 1182.4643 | -26.31 | -2.18 | 1196.9884 | 1197.6369 | 1179.672 | 0 |
| 1734040800 | 1208.7777 | -19.47 | -1.59 | 1215.0733 | 1217.9442 | 1206.9689 | 0 |
| 1733954400 | 1228.2464 | 9.38 | 0.77 | 1209.8411 | 1228.9807 | 1209.8411 | 0 |
| 1733868000 | 1218.8692 | -6.78 | -0.55 | 1219.3345 | 1229.5429 | 1215.4223 | 0 |
| 1733781600 | 1225.6464 | 21.85 | 1.82 | 1227.4525 | 1238.7558 | 1224.8358 | 0 |
| 1733522400 | 1203.7942 | 0 | 0.00 | 1203.7942 | 1203.7942 | 1203.7942 | 0 |
| 1733436000 | 1203.7942 | 8.2 | 0.69 | 1192.2114 | 1206.8189 | 1192.2114 | 0 |
| 1733349600 | 1195.5903 | 17.44 | 1.48 | 1174.6015 | 1202.4672 | 1173.6587 | 0 |
| 1733263200 | 1178.1533 | 16.95 | 1.46 | 1166.8753 | 1181.5325 | 1166.7494 | 0 |
| 1733176800 | 1161.2014 | 14.63 | 1.28 | 1151.7536 | 1165.9846 | 1150.5105 | 0 |
| 1732917600 | 1146.5736 | -5.82 | -0.51 | 1156.8407 | 1156.9737 | 1141.4828 | 0 |
| 1732744800 | 1152.3983 | -7.03 | -0.61 | 1156.758 | 1158.23 | 1147.4167 | 0 |
| 1732658400 | 1159.4253 | -29.46 | -2.48 | 1176.6024 | 1176.6024 | 1158.4994 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
