Hot Features
프리미엄
OMX Helsinki 15 Gross Index (OMXH15GI)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 2034.8705 | -10.06 | -0.49 | 2046.7224 | 2049.6059 | 2034.8705 | 0 |
| 1736460000 | 2044.9345 | 0.06 | 0.00 | 2040.4696 | 2050.7461 | 2040.4696 | 0 |
| 1736373600 | 2044.8711 | -23.85 | -1.15 | 2066.1685 | 2068.5672 | 2034.0036 | 0 |
| 1736287200 | 2068.7171 | 24.07 | 1.18 | 2053.6826 | 2073.6214 | 2053.0182 | 0 |
| 1736200800 | 2044.6496 | 0 | 0.00 | 2044.6496 | 2044.6496 | 2044.6496 | 0 |
| 1735941600 | 2044.6496 | -7.5 | -0.37 | 2054.8392 | 2060.608 | 2044.6496 | 0 |
| 1735855200 | 2052.1506 | 35.95 | 1.78 | 2037.5952 | 2052.6437 | 2032.8445 | 0 |
| 1735682400 | 2016.1969 | 0 | 0.00 | 2016.1969 | 2016.1969 | 2016.1969 | 0 |
| 1735596000 | 2016.1969 | -2.55 | -0.13 | 2015.8523 | 2021.9513 | 2008.8147 | 0 |
| 1735336800 | 2018.7464 | 35.4 | 1.78 | 1995.0581 | 2019.2879 | 1994.9406 | 0 |
| 1735250400 | 1983.3502 | 0 | 0.00 | 1983.3502 | 1983.3502 | 1983.3502 | 0 |
| 1735077600 | 1983.3502 | 0 | 0.00 | 1983.3502 | 1983.3502 | 1983.3502 | 0 |
| 1734991200 | 1983.3502 | -1.43 | -0.07 | 1978.2597 | 1986.8338 | 1971.1564 | 0 |
| 1734732000 | 1984.7821 | -1.96 | -0.10 | 1969.3092 | 1984.7821 | 1956.5452 | 0 |
| 1734645600 | 1986.7456 | -22.22 | -1.11 | 1988.6563 | 1995.9428 | 1979.8253 | 0 |
| 1734559200 | 2008.9674 | -3.97 | -0.20 | 2015.7981 | 2017.1603 | 2006.0219 | 0 |
| 1734472800 | 2012.9368 | -12.35 | -0.61 | 2014.3042 | 2016.9503 | 2006.1747 | 0 |
| 1734386400 | 2025.2886 | -3.01 | -0.15 | 2027.5113 | 2028.7813 | 2016.3409 | 0 |
| 1734127200 | 2028.3008 | -15.83 | -0.77 | 2036.7889 | 2041.2575 | 2026.1944 | 0 |
| 1734040800 | 2044.1322 | -9.21 | -0.45 | 2050.3313 | 2053.1864 | 2035.9969 | 0 |
| 1733954400 | 2053.3416 | -0.58 | -0.03 | 2043.1376 | 2053.3631 | 2041.9991 | 0 |
| 1733868000 | 2053.9205 | -15.55 | -0.75 | 2064.8587 | 2069.0356 | 2053.7912 | 0 |
| 1733781600 | 2069.4687 | 2.87 | 0.14 | 2079.2604 | 2084.5435 | 2065.5958 | 0 |
| 1733522400 | 2066.598 | 0 | 0.00 | 2066.598 | 2066.598 | 2066.598 | 0 |
| 1733436000 | 2066.598 | 10.31 | 0.50 | 2056.6903 | 2067.0688 | 2053.0052 | 0 |
| 1733349600 | 2056.2909 | 1.02 | 0.05 | 2052.1167 | 2067.6223 | 2052.1167 | 0 |
| 1733263200 | 2055.2719 | 16.02 | 0.79 | 2048.852 | 2056.5309 | 2047.2311 | 0 |
| 1733176800 | 2039.2525 | 14.4 | 0.71 | 2025.3726 | 2047.6857 | 2024.6454 | 0 |
| 1732917600 | 2024.8539 | 11.16 | 0.55 | 2024.8588 | 2026.0174 | 2012.2172 | 0 |
| 1732744800 | 2013.6986 | -3.35 | -0.17 | 2013.733 | 2016.6189 | 2004.6586 | 0 |
| 1732658400 | 2017.0449 | -26.24 | -1.28 | 2029.7541 | 2032.7785 | 2016.8751 | 0 |
| 1732572000 | 2043.2842 | 10.47 | 0.52 | 2047.6098 | 2047.6098 | 2036.4701 | 0 |
| 1732312800 | 2032.8097 | 11.64 | 0.58 | 2020.9309 | 2037.6897 | 2009.3857 | 0 |
| 1732226400 | 2021.1694 | 1.48 | 0.07 | 2018.3546 | 2023.2624 | 2006.6619 | 0 |
| 1732140000 | 2019.689 | -1.54 | -0.08 | 2038.1467 | 2042.7631 | 2019.3575 | 0 |
| 1732053600 | 2021.231 | -29.14 | -1.42 | 2057.1747 | 2057.5269 | 2018.2782 | 0 |
| 1731967200 | 2050.3697 | -7.78 | -0.38 | 2057.0677 | 2063.8256 | 2041.6489 | 0 |
| 1731708000 | 2058.1483 | -1.52 | -0.07 | 2048.6546 | 2067.3116 | 2046.3 | 0 |
| 1731621600 | 2059.6675 | 19.77 | 0.97 | 2046.4496 | 2063.3986 | 2041.33 | 0 |
| 1731535200 | 2039.9021 | 3.71 | 0.18 | 2035.8285 | 2046.7711 | 2030.4126 | 0 |
| 1731448800 | 2036.1938 | -47.76 | -2.29 | 2063.6905 | 2064.6597 | 2034.4506 | 0 |
| 1731362400 | 2083.9568 | 12.37 | 0.60 | 2085.9535 | 2096.6954 | 2083.9568 | 0 |
| 1731103200 | 2071.5828 | -17.27 | -0.83 | 2081.8897 | 2087.9678 | 2068.2514 | 0 |
| 1731016800 | 2088.8511 | 12.14 | 0.58 | 2088.8213 | 2101.7223 | 2087.8056 | 0 |
| 1730930400 | 2076.7094 | -27.9 | -1.33 | 2114.835 | 2119.1056 | 2071.9234 | 0 |
| 1730844000 | 2104.61 | 3.68 | 0.18 | 2097.6986 | 2106.1317 | 2095.476 | 0 |
| 1730757600 | 2100.9264 | -7.79 | -0.37 | 2111.4584 | 2116.3281 | 2099.5554 | 0 |
| 1730494800 | 2108.715 | 17.71 | 0.85 | 2092.3543 | 2116.3134 | 2092.0798 | 0 |
| 1730408400 | 2091.0093 | -18.77 | -0.89 | 2099.3747 | 2101.3179 | 2081.641 | 0 |
| 1730322000 | 2109.7795 | -25.12 | -1.18 | 2136.8081 | 2150.1407 | 2108.7603 | 0 |
| 1730235600 | 2134.899 | -25.42 | -1.18 | 2163.1819 | 2166.3889 | 2134.5855 | 0 |
| 1730149200 | 2160.3206 | 18.13 | 0.85 | 2148.6479 | 2165.0829 | 2145.136 | 0 |
| 1729890000 | 2142.1871 | 16.16 | 0.76 | 2126.5394 | 2142.1871 | 2123.6783 | 0 |
| 1729803600 | 2126.0319 | -18.65 | -0.87 | 2147.0349 | 2159.0398 | 2126.0319 | 0 |
| 1729717200 | 2144.6824 | -8.53 | -0.40 | 2154.0243 | 2157.9452 | 2140.5326 | 0 |
| 1729630800 | 2153.2127 | -11.01 | -0.51 | 2162.1628 | 2162.1879 | 2146.3019 | 0 |
| 1729544400 | 2164.2268 | -9.27 | -0.43 | 2178.8186 | 2180.7822 | 2163.9333 | 0 |
| 1729285200 | 2173.4942 | 20.74 | 0.96 | 2150.3149 | 2173.882 | 2145.5998 | 0 |
| 1729198800 | 2152.7525 | 12.87 | 0.60 | 2144.1424 | 2155.409 | 2136.4572 | 0 |
| 1729112400 | 2139.8849 | -10.15 | -0.47 | 2147.8029 | 2155.7719 | 2133.9306 | 0 |
| 1729026000 | 2150.0358 | -22.17 | -1.02 | 2174.4805 | 2175.2502 | 2149.1655 | 0 |
| 1728939600 | 2172.2055 | -4.25 | -0.20 | 2174.5121 | 2176.2305 | 2158.2339 | 0 |
