Hot Features
프리미엄
OMX Helsinki 25 (OMXH25)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 4151.3454 | 26.98 | 0.65 | 4133.8395 | 4163.7305 | 4075.6643 | 0 |
| 1744318800 | 4124.368 | 138.36 | 3.47 | 4235.1548 | 4246.7933 | 4123.7704 | 0 |
| 1744232400 | 3986.0036 | -133.82 | -3.25 | 4030.3802 | 4042.7642 | 3928.5501 | 0 |
| 1744146000 | 4119.8212 | 70.1 | 1.73 | 4101.9204 | 4172.5274 | 4077.1446 | 0 |
| 1744059600 | 4049.7226 | -193.69 | -4.56 | 4028.0442 | 4232.5244 | 3982.2917 | 0 |
| 1743800400 | 4243.4124 | -164.99 | -3.74 | 4396.9296 | 4396.9296 | 4200.8402 | 0 |
| 1743714000 | 4408.4023 | -113.62 | -2.51 | 4394.2114 | 4471.0894 | 4393.5616 | 0 |
| 1743627600 | 4522.0182 | -34.28 | -0.75 | 4520.9299 | 4525.4673 | 4481.8612 | 0 |
| 1743541200 | 4556.2953 | 51.15 | 1.14 | 4540.7923 | 4560.3297 | 4519.1827 | 0 |
| 1743454800 | 4505.1491 | -79.41 | -1.73 | 4498.505 | 4517.2031 | 4486.2353 | 0 |
| 1743195600 | 4584.5603 | -43.23 | -0.93 | 4598.769 | 4642.1749 | 4564.8403 | 0 |
| 1743109200 | 4627.7919 | -46.58 | -1.00 | 4654.3791 | 4658.3756 | 4620.2539 | 0 |
| 1743022800 | 4674.3709 | -50.07 | -1.06 | 4735.6335 | 4740.2852 | 4673.1584 | 0 |
| 1742936400 | 4724.4416 | 2.05 | 0.04 | 4728.2169 | 4756.6261 | 4716.7563 | 0 |
| 1742850000 | 4722.3873 | -20.45 | -0.43 | 4763.9159 | 4765.8397 | 4708.1236 | 0 |
| 1742590800 | 4742.8395 | -72.93 | -1.51 | 4805.1499 | 4805.1499 | 4727.3174 | 0 |
| 1742504400 | 4815.7722 | -19 | -0.39 | 4844.4282 | 4850.3346 | 4772.3323 | 0 |
| 1742418000 | 4834.7771 | -0.03 | -0.00 | 4825.7558 | 4856.8533 | 4823.7866 | 0 |
| 1742331600 | 4834.8115 | 21.22 | 0.44 | 4831.5325 | 4853.7274 | 4823.3591 | 0 |
| 1742245200 | 4813.5957 | 39.01 | 0.82 | 4786.4151 | 4822.3853 | 4784.6281 | 0 |
| 1741986000 | 4774.5814 | 48.29 | 1.02 | 4736.5986 | 4779.7643 | 4720.6522 | 0 |
| 1741899600 | 4726.2959 | -7.34 | -0.16 | 4733.043 | 4747.1887 | 4717.2861 | 0 |
| 1741813200 | 4733.6381 | -11.98 | -0.25 | 4776.7142 | 4783.5154 | 4706.0303 | 0 |
| 1741726800 | 4745.6229 | -54.26 | -1.13 | 4805.2071 | 4837.7304 | 4741.0154 | 0 |
| 1741640400 | 4799.8852 | -0.57 | -0.01 | 4811.7711 | 4818.3742 | 4766.871 | 0 |
| 1741384800 | 4800.4506 | -12.98 | -0.27 | 4771.7673 | 4811.2326 | 4745.8623 | 0 |
| 1741298400 | 4813.4307 | 66.59 | 1.40 | 4793.5207 | 4815.1308 | 4751.8131 | 0 |
| 1741212000 | 4746.8409 | 63.87 | 1.36 | 4768.5658 | 4791.247 | 4732.3611 | 0 |
| 1741125600 | 4682.9732 | -94.34 | -1.97 | 4740.6454 | 4751.3612 | 4668.501 | 0 |
| 1741039200 | 4777.3107 | 57.99 | 1.23 | 4740.4597 | 4797.7434 | 4724.4665 | 0 |
| 1740780000 | 4719.3194 | -31.79 | -0.67 | 4693.3916 | 4725.4177 | 4693.3916 | 0 |
| 1740693600 | 4751.1112 | -58.63 | -1.22 | 4775.0802 | 4787.3936 | 4742.1134 | 0 |
| 1740607200 | 4809.7452 | 31.61 | 0.66 | 4804.5989 | 4818.2578 | 4793.2274 | 0 |
| 1740520800 | 4778.1331 | 40.88 | 0.86 | 4738.9903 | 4796.2823 | 4734.4178 | 0 |
| 1740434400 | 4737.2509 | -10.68 | -0.22 | 4732.5489 | 4751.5322 | 4715.3503 | 0 |
| 1740175200 | 4747.9275 | 14.32 | 0.30 | 4757.1926 | 4770.1577 | 4740.8796 | 0 |
| 1740088800 | 4733.6085 | 23.7 | 0.50 | 4730.643 | 4755.7018 | 4723.5216 | 0 |
| 1740002400 | 4709.9039 | -57.01 | -1.20 | 4778.737 | 4780.0226 | 4699.2929 | 0 |
| 1739916000 | 4766.9185 | 57.28 | 1.22 | 4742.0979 | 4766.9185 | 4727.7362 | 0 |
| 1739570400 | 4709.6337 | 6.75 | 0.14 | 4684.5935 | 4725.799 | 4682.2623 | 0 |
| 1739484000 | 4702.8815 | 81 | 1.75 | 4655.6114 | 4702.8815 | 4626.1685 | 0 |
| 1739397600 | 4621.8841 | 26.7 | 0.58 | 4630.075 | 4640.3519 | 4591.9331 | 0 |
| 1739311200 | 4595.1802 | -10.25 | -0.22 | 4583.1227 | 4611.4844 | 4573.3679 | 0 |
| 1739224800 | 4605.4284 | 16.95 | 0.37 | 4601.7904 | 4611.5756 | 4595.0669 | 0 |
| 1738965600 | 4588.4784 | -15.29 | -0.33 | 4625.3752 | 4627.5244 | 4582.6944 | 0 |
| 1738879200 | 4603.7636 | 82.62 | 1.83 | 4550.2746 | 4610.6255 | 4545.4507 | 0 |
| 1738792800 | 4521.1479 | 10.83 | 0.24 | 4512.3725 | 4522.7912 | 4489.3623 | 0 |
| 1738706400 | 4510.3145 | -13.67 | -0.30 | 4506.2037 | 4515.8699 | 4488.7221 | 0 |
| 1738620000 | 4523.9862 | -46.44 | -1.02 | 4475.9681 | 4523.9862 | 4471.5808 | 0 |
| 1738360800 | 4570.43 | -34.35 | -0.75 | 4604.5934 | 4605.0796 | 4562.2743 | 0 |
| 1738274400 | 4604.784 | 65.47 | 1.44 | 4565.0458 | 4608.2524 | 4563.7706 | 0 |
| 1738188000 | 4539.3138 | 25.32 | 0.56 | 4525.9642 | 4553.37 | 4525.0877 | 0 |
| 1738101600 | 4513.9951 | 8.59 | 0.19 | 4511.1128 | 4527.5345 | 4502.4974 | 0 |
| 1738015200 | 4505.4041 | -6.62 | -0.15 | 4492.1103 | 4517.4785 | 4482.2663 | 0 |
| 1737756000 | 4512.0208 | 21.75 | 0.48 | 4525.4363 | 4545.1533 | 4498.2172 | 0 |
| 1737669600 | 4490.2747 | 16.89 | 0.38 | 4482.3885 | 4490.2747 | 4470.2179 | 0 |
| 1737583200 | 4473.3801 | 10.89 | 0.24 | 4463.8511 | 4481.5649 | 4460.8648 | 0 |
| 1737496800 | 4462.4865 | 17.06 | 0.38 | 4438.0602 | 4463.5708 | 4435.0755 | 0 |
| 1737151200 | 4445.4228 | 41.55 | 0.94 | 4434.3652 | 4448.6303 | 4429.2042 | 0 |
| 1737064800 | 4403.8729 | -3.48 | -0.08 | 4405.5914 | 4418.6757 | 4388.8041 | 0 |
| 1736978400 | 4407.3535 | 60.1 | 1.38 | 4373.5518 | 4407.3535 | 4368.0032 | 0 |
| 1736892000 | 4347.256 | -5.82 | -0.13 | 4374.1413 | 4376.3426 | 4333.1305 | 0 |
| 1736805600 | 4353.0757 | 0.64 | 0.01 | 4343.7193 | 4356.6354 | 4321.1273 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
