Hot Features
프리미엄
OMX Helsinki Utilities GI (HX65GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1711.7098 | 19.34 | 1.14 | 1703.8889 | 1721.8835 | 1693.7957 | 0 |
| 1732053600 | 1692.3698 | -30.47 | -1.77 | 1736.5341 | 1736.6371 | 1692.3698 | 0 |
| 1731967200 | 1722.8394 | -1.86 | -0.11 | 1726.2285 | 1745.282 | 1706.2191 | 0 |
| 1731708000 | 1724.6997 | 9.84 | 0.57 | 1717.7896 | 1738.7323 | 1696.3028 | 0 |
| 1731621600 | 1714.8639 | 85.25 | 5.23 | 1632.5411 | 1714.8639 | 1632.5411 | 0 |
| 1731535200 | 1629.6155 | -4.87 | -0.30 | 1634.4304 | 1640.3331 | 1624.5945 | 0 |
| 1731448800 | 1634.4819 | -32.77 | -1.97 | 1652.9625 | 1663.5256 | 1632.6956 | 0 |
| 1731362400 | 1667.2526 | -6.16 | -0.37 | 1686.4606 | 1691.8194 | 1663.1876 | 0 |
| 1731103200 | 1673.4128 | 8.83 | 0.53 | 1675.1476 | 1682.9396 | 1662.8497 | 0 |
| 1731016800 | 1664.5845 | 33.4 | 2.05 | 1648.0156 | 1677.3973 | 1648.0156 | 0 |
| 1730930400 | 1631.1893 | -44.22 | -2.64 | 1655.7561 | 1660.2845 | 1606.1815 | 0 |
| 1730844000 | 1675.4051 | 4.01 | 0.24 | 1678.4852 | 1692.2829 | 1675.4051 | 0 |
| 1730757600 | 1671.3916 | 1.58 | 0.09 | 1666.8342 | 1682.3667 | 1666.2387 | 0 |
| 1730494800 | 1669.8113 | 14.06 | 0.85 | 1656.9469 | 1682.9106 | 1651.2502 | 0 |
| 1730408400 | 1655.7561 | 5.8 | 0.35 | 1646.2518 | 1655.7561 | 1630.8513 | 0 |
| 1730322000 | 1649.9564 | -39.66 | -2.35 | 1696.4218 | 1708.1758 | 1649.229 | 0 |
| 1730235600 | 1689.6147 | -50.84 | -2.92 | 1717.2326 | 1756.1411 | 1689.6147 | 0 |
| 1730149200 | 1740.4541 | 1.4 | 0.08 | 1742.1889 | 1747.3127 | 1725.0246 | 0 |
| 1729890000 | 1739.0573 | 42.4 | 2.50 | 1695.8714 | 1739.0573 | 1692.8718 | 0 |
| 1729803600 | 1696.6568 | -19.26 | -1.12 | 1721.7161 | 1730.9049 | 1696.6568 | 0 |
| 1729717200 | 1715.9163 | 2.72 | 0.16 | 1733.9335 | 1740.2257 | 1715.9163 | 0 |
| 1729630800 | 1713.1967 | -59.93 | -3.38 | 1757.7504 | 1757.7504 | 1713.1967 | 0 |
| 1729544400 | 1773.1284 | -6.55 | -0.37 | 1766.0863 | 1776.2085 | 1752.3401 | 0 |
| 1729285200 | 1779.678 | -3.42 | -0.19 | 1783.4566 | 1784.2065 | 1767.7181 | 0 |
| 1729198800 | 1783.0961 | 0 | 0.00 | 1788.5579 | 1804.7888 | 1776.1055 | 0 |
| 1729112400 | 1783.0961 | -0.31 | -0.02 | 1783.3536 | 1787.4185 | 1765.4909 | 0 |
| 1729026000 | 1783.4051 | 6.4 | 0.36 | 1789.5138 | 1789.5138 | 1771.5481 | 0 |
| 1728939600 | 1777.0099 | 24.41 | 1.39 | 1751.8991 | 1777.0099 | 1742.2694 | 0 |
| 1728680400 | 1752.5976 | 32.7 | 1.90 | 1719.3054 | 1752.5976 | 1719.3054 | 0 |
| 1728594000 | 1719.9008 | 4.32 | 0.25 | 1715.1889 | 1719.9008 | 1707.4484 | 0 |
| 1728507600 | 1715.5784 | 1.89 | 0.11 | 1718.166 | 1725.958 | 1715.1889 | 0 |
| 1728421200 | 1713.6891 | 20.14 | 1.19 | 1680.2424 | 1713.6891 | 1672.7079 | 0 |
| 1728334800 | 1693.5477 | -14.81 | -0.87 | 1700.6123 | 1710.58 | 1691.4235 | 0 |
| 1728075600 | 1708.3528 | -1.48 | -0.09 | 1711.2269 | 1727.2004 | 1703.5379 | 0 |
| 1727989200 | 1709.8301 | -2.98 | -0.17 | 1725.958 | 1727.6928 | 1704.6258 | 0 |
| 1727902800 | 1712.8072 | -4.87 | -0.28 | 1707.059 | 1723.2899 | 1704.6773 | 0 |
| 1727816400 | 1717.6736 | -21.24 | -1.22 | 1726.6122 | 1737.9688 | 1717.6736 | 0 |
| 1727730000 | 1738.9163 | -3.44 | -0.20 | 1739.4891 | 1747.5576 | 1722.7791 | 0 |
| 1727470800 | 1742.353 | 2.19 | 0.13 | 1736.2009 | 1756.6231 | 1732.7642 | 0 |
| 1727384400 | 1740.1609 | 23.43 | 1.37 | 1720.6861 | 1763.122 | 1720.6861 | 0 |
| 1727298000 | 1716.7262 | 13.9 | 0.82 | 1701.1618 | 1716.7262 | 1698.9202 | 0 |
| 1727211600 | 1702.8306 | 26.3 | 1.57 | 1677.2038 | 1706.2178 | 1669.6585 | 0 |
| 1727125200 | 1676.5319 | 10.31 | 0.62 | 1668.4138 | 1683.9287 | 1666.5963 | 0 |
| 1726866000 | 1666.2218 | 9.16 | 0.55 | 1665.4013 | 1669.7576 | 1644.6044 | 0 |
| 1726779600 | 1657.0572 | -23.96 | -1.43 | 1682.5075 | 1686.9907 | 1642.3133 | 0 |
| 1726693200 | 1681.0152 | 1.94 | 0.12 | 1679.3185 | 1681.7087 | 1667.7636 | 0 |
| 1726606800 | 1679.0708 | 27.74 | 1.68 | 1652.1002 | 1686.6656 | 1652.1002 | 0 |
| 1726520400 | 1651.3293 | -9.09 | -0.55 | 1658.2739 | 1664.426 | 1644.0812 | 0 |
| 1726261200 | 1660.4165 | 0.67 | 0.04 | 1659.1996 | 1666.3208 | 1654.2644 | 0 |
| 1726174800 | 1659.7509 | -20.67 | -1.23 | 1692.5205 | 1692.5205 | 1650.2116 | 0 |
| 1726088400 | 1680.4207 | -14.29 | -0.84 | 1695.2853 | 1695.2853 | 1672.3522 | 0 |
| 1726002000 | 1694.7125 | 21.32 | 1.27 | 1681.5105 | 1704.2239 | 1681.5105 | 0 |
| 1725915600 | 1673.3924 | 0 | 0.00 | 1673.0178 | 1676.8787 | 1664.9988 | 0 |
| 1725656400 | 1673.3924 | 7 | 0.42 | 1668.8813 | 1678.371 | 1666.0453 | 0 |
| 1725570000 | 1666.392 | -16.29 | -0.97 | 1687.2601 | 1700.3351 | 1666.392 | 0 |
| 1725483600 | 1682.6778 | -26.02 | -1.52 | 1691.22 | 1692.9384 | 1669.5036 | 0 |
| 1725397200 | 1708.7009 | 6.63 | 0.39 | 1717.8655 | 1725.4108 | 1701.5798 | 0 |
| 1725051600 | 1702.0751 | 15.99 | 0.95 | 1707.5553 | 1722.4973 | 1694.7279 | 0 |
| 1724965200 | 1686.0866 | -13.7 | -0.81 | 1699.6354 | 1703.7935 | 1672.3892 | 0 |
| 1724878800 | 1699.784 | -6.63 | -0.39 | 1701.9265 | 1709.1467 | 1692.2882 | 0 |
| 1724792400 | 1706.4097 | -25.28 | -1.46 | 1732.2626 | 1734.1512 | 1702.4993 | 0 |
| 1724706000 | 1731.6898 | 0.57 | 0.03 | 1724.2436 | 1733.7333 | 1720.2341 | 0 |
| 1724446800 | 1731.117 | 10.66 | 0.62 | 1728.281 | 1738.4642 | 1724.8659 | 0 |
| 1724360400 | 1720.4601 | 12.03 | 0.70 | 1720.4601 | 1730.8693 | 1713.0139 | 0 |
| 1724274000 | 1708.4316 | -5.71 | -0.33 | 1712.0448 | 1723.1754 | 1702.7532 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
