Hot Features
프리미엄
OMX Helsinki Oil, Gas and Coal GI (HX601010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 4992.1309 | 266.87 | 5.65 | 4992.1309 | 4992.1309 | 4992.1309 | 0 |
| 1735250400 | 4725.2626 | 0 | 0.00 | 4725.2626 | 4725.2626 | 4725.2626 | 0 |
| 1735077600 | 4725.2626 | 0 | 0.00 | 4725.2626 | 4725.2626 | 4725.2626 | 0 |
| 1734991200 | 4725.2626 | -29.65 | -0.62 | 4725.2626 | 4725.2626 | 4725.2626 | 0 |
| 1734732000 | 4754.9147 | -97.43 | -2.01 | 4754.9147 | 4754.9147 | 4754.9147 | 0 |
| 1734645600 | 4852.3427 | -93.19 | -1.88 | 4852.3427 | 4852.3427 | 4852.3427 | 0 |
| 1734559200 | 4945.5348 | -239.33 | -4.62 | 4945.5348 | 4945.5348 | 4945.5348 | 0 |
| 1734472800 | 5184.8691 | -31.77 | -0.61 | 5184.8691 | 5184.8691 | 5184.8691 | 0 |
| 1734386400 | 5216.6391 | -139.79 | -2.61 | 5216.6391 | 5216.6391 | 5216.6391 | 0 |
| 1734127200 | 5356.4272 | -99.55 | -1.82 | 5356.4272 | 5356.4272 | 5356.4272 | 0 |
| 1734040800 | 5455.9733 | -120.73 | -2.16 | 5455.9733 | 5455.9733 | 5455.9733 | 0 |
| 1733954400 | 5576.6995 | -44.48 | -0.79 | 5576.6995 | 5576.6995 | 5576.6995 | 0 |
| 1733868000 | 5621.1775 | 12.71 | 0.23 | 5621.1775 | 5621.1775 | 5621.1775 | 0 |
| 1733781600 | 5608.4695 | 27.53 | 0.49 | 5608.4695 | 5608.4695 | 5608.4695 | 0 |
| 1733522400 | 5580.9354 | 0 | 0.00 | 5580.9354 | 5580.9354 | 5580.9354 | 0 |
| 1733436000 | 5580.9354 | -150.38 | -2.62 | 5580.9354 | 5580.9354 | 5580.9354 | 0 |
| 1733349600 | 5731.3136 | -192.74 | -3.25 | 5731.3136 | 5731.3136 | 5731.3136 | 0 |
| 1733263200 | 5924.0518 | -175.79 | -2.88 | 5924.0518 | 5924.0518 | 5924.0518 | 0 |
| 1733176800 | 6099.8459 | -2.12 | -0.03 | 6099.8459 | 6099.8459 | 6099.8459 | 0 |
| 1732917600 | 6101.964 | 88.96 | 1.48 | 6101.964 | 6101.964 | 6101.964 | 0 |
| 1732744800 | 6013.0078 | 52.95 | 0.89 | 6013.0078 | 6013.0078 | 6013.0078 | 0 |
| 1732658400 | 5960.0577 | -44.48 | -0.74 | 5960.0577 | 5960.0577 | 5960.0577 | 0 |
| 1732572000 | 6004.5359 | -42.36 | -0.70 | 6004.5359 | 6004.5359 | 6004.5359 | 0 |
| 1732312800 | 6046.8959 | 25.42 | 0.42 | 6046.8959 | 6046.8959 | 6046.8959 | 0 |
| 1732226400 | 6021.4799 | 124.96 | 2.12 | 6021.4799 | 6021.4799 | 6021.4799 | 0 |
| 1732140000 | 5896.5177 | 110.14 | 1.90 | 5896.5177 | 5896.5177 | 5896.5177 | 0 |
| 1732053600 | 5786.3817 | -101.66 | -1.73 | 5786.3817 | 5786.3817 | 5786.3817 | 0 |
| 1731967200 | 5888.0458 | 55.07 | 0.94 | 5888.0458 | 5888.0458 | 5888.0458 | 0 |
| 1731708000 | 5832.9777 | 2.12 | 0.04 | 5832.9777 | 5832.9777 | 5832.9777 | 0 |
| 1731621600 | 5830.8597 | 180.03 | 3.19 | 5830.8597 | 5830.8597 | 5830.8597 | 0 |
| 1731535200 | 5650.8295 | 186.38 | 3.41 | 5650.8295 | 5650.8295 | 5650.8295 | 0 |
| 1731448800 | 5464.4453 | -91.07 | -1.64 | 5464.4453 | 5464.4453 | 5464.4453 | 0 |
| 1731362400 | 5555.5194 | 120.73 | 2.22 | 5555.5194 | 5555.5194 | 5555.5194 | 0 |
| 1731103200 | 5434.7933 | -186.38 | -3.32 | 5434.7933 | 5434.7933 | 5434.7933 | 0 |
| 1731016800 | 5621.1775 | 99.55 | 1.80 | 5621.1775 | 5621.1775 | 5621.1775 | 0 |
| 1730930400 | 5521.6314 | -438.43 | -7.36 | 5521.6314 | 5521.6314 | 5521.6314 | 0 |
| 1730844000 | 5960.0577 | -8.47 | -0.14 | 5960.0577 | 5960.0577 | 5960.0577 | 0 |
| 1730757600 | 5968.5299 | 40.24 | 0.68 | 5968.5299 | 5968.5299 | 5968.5299 | 0 |
| 1730494800 | 5928.2878 | -290.17 | -4.67 | 5928.2878 | 5928.2878 | 5928.2878 | 0 |
| 1730408400 | 6218.4541 | -2.12 | -0.03 | 6218.4541 | 6218.4541 | 6218.4541 | 0 |
| 1730322000 | 6220.5721 | -182.15 | -2.84 | 6220.5721 | 6220.5721 | 6220.5721 | 0 |
| 1730235600 | 6402.7203 | 74.13 | 1.17 | 6402.7203 | 6402.7203 | 6402.7203 | 0 |
| 1730149200 | 6328.5902 | 63.54 | 1.01 | 6328.5902 | 6328.5902 | 6328.5902 | 0 |
| 1729890000 | 6265.0501 | 169.44 | 2.78 | 6265.0501 | 6265.0501 | 6265.0501 | 0 |
| 1729803600 | 6095.61 | -360.06 | -5.58 | 6095.61 | 6095.61 | 6095.61 | 0 |
| 1729717200 | 6455.6703 | -57.19 | -0.88 | 6455.6703 | 6455.6703 | 6455.6703 | 0 |
| 1729630800 | 6512.8564 | 110.14 | 1.72 | 6512.8564 | 6512.8564 | 6512.8564 | 0 |
| 1729544400 | 6402.7203 | -74.13 | -1.14 | 6402.7203 | 6402.7203 | 6402.7203 | 0 |
| 1729285200 | 6476.8504 | -281.69 | -4.17 | 6476.8504 | 6476.8504 | 6476.8504 | 0 |
| 1729198800 | 6758.5446 | -19.06 | -0.28 | 6758.5446 | 6758.5446 | 6758.5446 | 0 |
| 1729112400 | 6777.6067 | -80.48 | -1.17 | 6777.6067 | 6777.6067 | 6777.6067 | 0 |
| 1729026000 | 6858.0907 | -341 | -4.74 | 6858.0907 | 6858.0907 | 6858.0907 | 0 |
| 1728939600 | 7199.0891 | -61.42 | -0.85 | 7199.0891 | 7199.0891 | 7199.0891 | 0 |
| 1728680400 | 7260.5111 | 158.85 | 2.24 | 7260.5111 | 7260.5111 | 7260.5111 | 0 |
| 1728594000 | 7101.661 | 112.25 | 1.61 | 7101.661 | 7101.661 | 7101.661 | 0 |
| 1728507600 | 6989.4069 | 12.71 | 0.18 | 6989.4069 | 6989.4069 | 6989.4069 | 0 |
| 1728421200 | 6976.6988 | -341 | -4.66 | 6976.6988 | 6976.6988 | 6976.6988 | 0 |
| 1728334800 | 7317.6972 | 33.89 | 0.47 | 7317.6972 | 7317.6972 | 7317.6972 | 0 |
| 1728075600 | 7283.8092 | 148.26 | 2.08 | 7283.8092 | 7283.8092 | 7283.8092 | 0 |
| 1727989200 | 7135.549 | 33.89 | 0.48 | 7135.549 | 7135.549 | 7135.549 | 0 |
| 1727902800 | 7101.661 | 124.96 | 1.79 | 7101.661 | 7101.661 | 7101.661 | 0 |
| 1727816400 | 6976.6988 | -147.14 | -2.07 | 6976.6988 | 6976.6988 | 6976.6988 | 0 |
| 1727730000 | 7123.8349 | 96.05 | 1.37 | 7123.8349 | 7123.8349 | 7123.8349 | 0 |
