Hot Features
프리미엄
OMX Helsinki Energy GI (HX60GI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4435.0963 | 114.37 | 2.65 | 4477.4564 | 4557.9405 | 4312.2522 | 0 |
| 1739484000 | 4320.7242 | -508.32 | -10.53 | 4348.2582 | 4468.9844 | 4150.4369 | 0 |
| 1739397600 | 4829.0447 | -65.66 | -1.34 | 4943.4168 | 4947.6528 | 4826.9267 | 0 |
| 1739311200 | 4894.7028 | -131.32 | -2.61 | 4987.8949 | 5026.0189 | 4894.7028 | 0 |
| 1739224800 | 5026.0189 | 72.01 | 1.45 | 4913.7648 | 5026.0189 | 4829.0447 | 0 |
| 1738965600 | 4954.0068 | -10.59 | -0.21 | 5051.4349 | 5059.907 | 4954.0068 | 0 |
| 1738879200 | 4964.5968 | -12.71 | -0.26 | 5011.1929 | 5100.149 | 4962.4789 | 0 |
| 1738792800 | 4977.3049 | -67.78 | -1.34 | 5040.8449 | 5045.0809 | 4977.3049 | 0 |
| 1738706400 | 5045.0809 | 14.83 | 0.29 | 5000.6029 | 5081.087 | 4937.0628 | 0 |
| 1738620000 | 5030.2549 | -152.5 | -2.94 | 5015.4289 | 5055.6709 | 4928.5908 | 0 |
| 1738360800 | 5182.7511 | -69.89 | -1.33 | 5239.9371 | 5324.6572 | 5182.7511 | 0 |
| 1738274400 | 5252.6451 | -23.3 | -0.44 | 5269.5892 | 5339.4832 | 5225.1111 | 0 |
| 1738188000 | 5275.9432 | -156.73 | -2.88 | 5405.1413 | 5428.4393 | 5275.9432 | 0 |
| 1738101600 | 5432.6753 | -78.37 | -1.42 | 5451.7373 | 5511.0414 | 5381.8433 | 0 |
| 1738015200 | 5511.0414 | -23.3 | -0.42 | 5551.2834 | 5572.4635 | 5462.3274 | 0 |
| 1737756000 | 5534.3394 | 40.24 | 0.73 | 5515.2774 | 5602.1155 | 5409.3773 | 0 |
| 1737669600 | 5494.0974 | 95.31 | 1.77 | 5367.0173 | 5593.6435 | 5347.9552 | 0 |
| 1737583200 | 5398.7873 | -52.95 | -0.97 | 5428.4393 | 5491.9794 | 5339.4832 | 0 |
| 1737496800 | 5451.7373 | 88.96 | 1.66 | 5434.7933 | 5511.0414 | 5362.7813 | 0 |
| 1737151200 | 5362.7813 | 48.71 | 0.92 | 5443.2653 | 5489.8614 | 5331.0112 | 0 |
| 1737064800 | 5314.0672 | -218.15 | -3.94 | 5466.5634 | 5515.2774 | 5284.4152 | 0 |
| 1736978400 | 5532.2214 | 192.74 | 3.61 | 5451.7373 | 5591.5255 | 5409.3773 | 0 |
| 1736892000 | 5339.4832 | -40.24 | -0.75 | 5464.4453 | 5487.7434 | 5297.1232 | 0 |
| 1736805600 | 5379.7253 | 173.68 | 3.34 | 5261.1172 | 5379.7253 | 5176.3971 | 0 |
| 1736546400 | 5206.0491 | -218.15 | -4.02 | 5280.1791 | 5422.0853 | 5193.3411 | 0 |
| 1736373600 | 5424.2033 | -196.97 | -3.50 | 5574.5815 | 5591.5255 | 5354.3092 | 0 |
| 1736287200 | 5621.1775 | 88.96 | 1.61 | 5491.9794 | 5638.1215 | 5447.5013 | 0 |
| 1736200800 | 5532.2214 | 0 | 0.00 | 5532.2214 | 5532.2214 | 5532.2214 | 0 |
| 1735941600 | 5532.2214 | 256.28 | 4.86 | 5455.9733 | 5568.2275 | 5352.1912 | 0 |
| 1735855200 | 5275.9432 | 139.79 | 2.72 | 5333.1292 | 5371.2533 | 5275.9432 | 0 |
| 1735682400 | 5136.155 | 0 | 0.00 | 5136.155 | 5136.155 | 5136.155 | 0 |
| 1735596000 | 5136.155 | 144.02 | 2.89 | 5038.7269 | 5136.155 | 4992.1309 | 0 |
| 1735336800 | 4992.1309 | 266.87 | 5.65 | 4865.0508 | 4992.1309 | 4826.9267 | 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 | 4727.3806 | 4754.9147 | 4653.2506 | 0 |
| 1734732000 | 4754.9147 | -97.43 | -2.01 | 4740.0886 | 4788.8027 | 4682.9026 | 0 |
| 1734645600 | 4852.3427 | -93.19 | -1.88 | 4884.1128 | 4943.4168 | 4829.0447 | 0 |
| 1734559200 | 4945.5348 | -239.33 | -4.62 | 5212.4031 | 5231.4651 | 4911.6468 | 0 |
| 1734472800 | 5184.8691 | -31.77 | -0.61 | 5172.1611 | 5186.9871 | 5106.503 | 0 |
| 1734386400 | 5216.6391 | -139.79 | -2.61 | 5373.3713 | 5388.1973 | 5195.4591 | 0 |
| 1734127200 | 5356.4272 | -99.55 | -1.82 | 5388.1973 | 5494.0974 | 5343.7191 | 0 |
| 1734040800 | 5455.9733 | -120.73 | -2.16 | 5655.0655 | 5659.3014 | 5455.9733 | 0 |
| 1733954400 | 5576.6995 | -44.48 | -0.79 | 5585.1715 | 5718.6056 | 5566.1094 | 0 |
| 1733868000 | 5621.1775 | 12.71 | 0.23 | 5636.0035 | 5712.2515 | 5612.7055 | 0 |
| 1733781600 | 5608.4695 | 27.53 | 0.49 | 5619.0595 | 5754.6116 | 5608.4695 | 0 |
| 1733522400 | 5580.9354 | 0 | 0.00 | 5580.9354 | 5580.9354 | 5580.9354 | 0 |
| 1733436000 | 5580.9354 | -150.38 | -2.62 | 5672.0096 | 5695.3076 | 5517.3954 | 0 |
| 1733349600 | 5731.3136 | -192.74 | -3.25 | 6021.4799 | 6038.4239 | 5731.3136 | 0 |
| 1733263200 | 5924.0518 | -175.79 | -2.88 | 6165.504 | 6188.8021 | 5875.3378 | 0 |
| 1733176800 | 6099.8459 | -2.12 | -0.03 | 6108.318 | 6248.1061 | 6068.0759 | 0 |
| 1732917600 | 6101.964 | 88.96 | 1.48 | 6046.8959 | 6171.8581 | 6010.8899 | 0 |
| 1732744800 | 6013.0078 | 52.95 | 0.89 | 5917.6978 | 6057.4859 | 5890.1638 | 0 |
| 1732658400 | 5960.0577 | -44.48 | -0.74 | 5996.0639 | 6065.9579 | 5917.6978 | 0 |
| 1732572000 | 6004.5359 | -42.36 | -0.70 | 6116.79 | 6121.026 | 5947.3498 | 0 |
| 1732312800 | 6046.8959 | 25.42 | 0.42 | 6036.3059 | 6116.79 | 5977.0019 | 0 |
| 1732226400 | 6021.4799 | 124.96 | 2.12 | 6025.7159 | 6074.43 | 5955.8218 | 0 |
| 1732140000 | 5896.5177 | 110.14 | 1.90 | 5837.2137 | 5955.8218 | 5837.2137 | 0 |
| 1732053600 | 5786.3817 | -101.66 | -1.73 | 5852.0397 | 5866.8657 | 5756.7296 | 0 |
| 1731967200 | 5888.0458 | 55.07 | 0.94 | 5864.7477 | 5888.0458 | 5729.1956 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
