Hot Features
프리미엄
OMX Helsinki Basic Materials PI (HX55PI)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732572000 | 1188.8805 | 16.18 | 1.38 | 1186.4695 | 1191.1038 | 1181.2952 | 0 |
| 1732312800 | 1172.6969 | 9.76 | 0.84 | 1168.7284 | 1176.9016 | 1155.7973 | 0 |
| 1732226400 | 1162.9324 | -5.74 | -0.49 | 1165.3367 | 1167.191 | 1159.8436 | 0 |
| 1732140000 | 1168.6679 | -10.92 | -0.93 | 1185.3607 | 1188.9999 | 1168.6679 | 0 |
| 1732053600 | 1179.583 | -10.66 | -0.90 | 1196.6604 | 1196.6604 | 1171.7331 | 0 |
| 1731967200 | 1190.2451 | -18.75 | -1.55 | 1208.6339 | 1212.9247 | 1190.2451 | 0 |
| 1731708000 | 1208.9906 | 3.76 | 0.31 | 1199.8034 | 1215.6129 | 1197.3322 | 0 |
| 1731621600 | 1205.2319 | 22.54 | 1.91 | 1194.5209 | 1209.0734 | 1188.0767 | 0 |
| 1731535200 | 1182.6903 | 4.24 | 0.36 | 1181.1455 | 1191.4951 | 1173.6394 | 0 |
| 1731448800 | 1178.4545 | -42.92 | -3.51 | 1204.8596 | 1206.303 | 1178.3547 | 0 |
| 1731362400 | 1221.3705 | -9.35 | -0.76 | 1232.6168 | 1234.9127 | 1221.3705 | 0 |
| 1731103200 | 1230.7207 | -16.71 | -1.34 | 1233.5369 | 1244.4082 | 1230.7207 | 0 |
| 1731016800 | 1247.4269 | 7.64 | 0.62 | 1248.5908 | 1257.2471 | 1247.4269 | 0 |
| 1730930400 | 1239.786 | -12.7 | -1.01 | 1261.0304 | 1273.7863 | 1232.5372 | 0 |
| 1730844000 | 1252.4879 | 3.49 | 0.28 | 1249.8913 | 1256.3816 | 1248.3337 | 0 |
| 1730757600 | 1248.9953 | -4.2 | -0.33 | 1254.7064 | 1254.8467 | 1243.0393 | 0 |
| 1730494800 | 1253.1927 | 8.24 | 0.66 | 1245.1247 | 1257.0585 | 1243.8978 | 0 |
| 1730408400 | 1244.9517 | -10.72 | -0.85 | 1251.997 | 1256.895 | 1238.9936 | 0 |
| 1730322000 | 1255.6682 | -42.34 | -3.26 | 1281.359 | 1286.435 | 1253.9711 | 0 |
| 1730235600 | 1298.0107 | -22.49 | -1.70 | 1313.4831 | 1328.771 | 1298.0107 | 0 |
| 1730149200 | 1320.5012 | -1.06 | -0.08 | 1324.8475 | 1332.7327 | 1320.232 | 0 |
| 1729890000 | 1321.5655 | 28.12 | 2.17 | 1294.998 | 1324.7964 | 1294.4188 | 0 |
| 1729803600 | 1293.4444 | -25.04 | -1.90 | 1318.6286 | 1328.1021 | 1293.4444 | 0 |
| 1729717200 | 1318.4866 | -3.54 | -0.27 | 1325.1507 | 1327.6624 | 1314.1307 | 0 |
| 1729630800 | 1322.0239 | 11.16 | 0.85 | 1314.4088 | 1325.891 | 1306.9563 | 0 |
| 1729544400 | 1310.8688 | -19.67 | -1.48 | 1328.6398 | 1329.1974 | 1310.8688 | 0 |
| 1729285200 | 1330.5398 | 18.16 | 1.38 | 1323.8327 | 1333.9966 | 1321.8333 | 0 |
| 1729198800 | 1312.3816 | 1.35 | 0.10 | 1308.4863 | 1316.2451 | 1299.2701 | 0 |
| 1729112400 | 1311.0327 | -39.63 | -2.93 | 1341.9534 | 1356.3152 | 1303.1215 | 0 |
| 1729026000 | 1350.663 | -36.01 | -2.60 | 1370.7597 | 1375.6337 | 1347.6894 | 0 |
| 1728939600 | 1386.6768 | -27.9 | -1.97 | 1408.0157 | 1408.0157 | 1377.5112 | 0 |
| 1728680400 | 1414.5796 | 23.93 | 1.72 | 1395.974 | 1416.5594 | 1395.974 | 0 |
| 1728594000 | 1390.6466 | -11.19 | -0.80 | 1399.1873 | 1399.1873 | 1380.007 | 0 |
| 1728507600 | 1401.8318 | 12.05 | 0.87 | 1390.9443 | 1401.8318 | 1388.8372 | 0 |
| 1728421200 | 1389.7807 | -44.11 | -3.08 | 1402.9793 | 1402.9793 | 1384.5451 | 0 |
| 1728334800 | 1433.8916 | 4.44 | 0.31 | 1428.8987 | 1433.8916 | 1410.1528 | 0 |
| 1728075600 | 1429.4557 | 26.81 | 1.91 | 1413.8003 | 1433.7345 | 1408.2153 | 0 |
| 1727989200 | 1402.6422 | 5.88 | 0.42 | 1418.8876 | 1425.7955 | 1401.6819 | 0 |
| 1727902800 | 1396.7662 | -5.75 | -0.41 | 1400.9275 | 1401.0913 | 1389.8793 | 0 |
| 1727816400 | 1402.5209 | -1.94 | -0.14 | 1397.542 | 1420.4945 | 1397.3033 | 0 |
| 1727730000 | 1404.4572 | 5.53 | 0.40 | 1410.9005 | 1415.9988 | 1391.4057 | 0 |
| 1727470800 | 1398.9276 | 0.76 | 0.05 | 1408.397 | 1410.2557 | 1397.4063 | 0 |
| 1727384400 | 1398.1642 | 26.29 | 1.92 | 1392.9773 | 1405.0676 | 1387.5356 | 0 |
| 1727298000 | 1371.8789 | -11.21 | -0.81 | 1388.6679 | 1391.1018 | 1369.2301 | 0 |
| 1727211600 | 1383.0881 | 32.39 | 2.40 | 1374.4716 | 1385.4043 | 1373.382 | 0 |
| 1727125200 | 1350.7008 | 1.61 | 0.12 | 1342.0605 | 1353.1953 | 1340.5489 | 0 |
| 1726866000 | 1349.0918 | -34.16 | -2.47 | 1382.5717 | 1387.775 | 1343.8122 | 0 |
| 1726779600 | 1383.2541 | 16.79 | 1.23 | 1381.3431 | 1405.0397 | 1381.3431 | 0 |
| 1726693200 | 1366.4664 | 9.89 | 0.73 | 1353.134 | 1366.5832 | 1352.2695 | 0 |
| 1726606800 | 1356.5742 | 17.35 | 1.30 | 1340.5979 | 1360.1851 | 1340.5979 | 0 |
| 1726520400 | 1339.2256 | -10.84 | -0.80 | 1344.4386 | 1346.4103 | 1338.3768 | 0 |
| 1726261200 | 1350.0612 | 15.36 | 1.15 | 1343.2994 | 1352.1893 | 1341.113 | 0 |
| 1726174800 | 1334.7058 | 10.69 | 0.81 | 1340.5455 | 1346.9646 | 1329.7483 | 0 |
| 1726088400 | 1324.0169 | -10.37 | -0.78 | 1336.9789 | 1341.1468 | 1322.7238 | 0 |
| 1726002000 | 1334.3851 | 3.79 | 0.28 | 1333.2473 | 1343.3069 | 1329.5479 | 0 |
| 1725915600 | 1330.5969 | -8.58 | -0.64 | 1346.4694 | 1347.8833 | 1330.4589 | 0 |
| 1725656400 | 1339.1784 | -21.65 | -1.59 | 1353.0701 | 1355.5944 | 1338.5954 | 0 |
| 1725570000 | 1360.8306 | -11.94 | -0.87 | 1375.9263 | 1385.1769 | 1360.8306 | 0 |
| 1725483600 | 1372.7712 | -27.31 | -1.95 | 1380.6899 | 1383.2643 | 1372.5907 | 0 |
| 1725397200 | 1400.0849 | -11.52 | -0.82 | 1424.4613 | 1429.0426 | 1392.1203 | 0 |
| 1725051600 | 1411.6042 | 13.81 | 0.99 | 1405.5234 | 1413.5173 | 1405.5234 | 0 |
| 1724965200 | 1397.7965 | 3.49 | 0.25 | 1404.7718 | 1408.6406 | 1397.0438 | 0 |
| 1724878800 | 1394.3054 | -3.12 | -0.22 | 1392.7965 | 1401.8122 | 1390.9595 | 0 |
