Hot Features
프리미엄
OMX Helsinki 25 ESG Responsible Gross Index (OMXH25ESGGI)
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 | 1055.878 | -4.31 | -0.41 | 1068.505 | 1070.7727 | 1055.878 | 0 |
| 1732053600 | 1060.1911 | -13.37 | -1.25 | 1077.8086 | 1077.9005 | 1056.2925 | 0 |
| 1731967200 | 1073.561 | -6.25 | -0.58 | 1078.0155 | 1081.227 | 1069.8146 | 0 |
| 1731708000 | 1079.8109 | -4.29 | -0.40 | 1076.051 | 1085.2893 | 1074.8461 | 0 |
| 1731621600 | 1084.1 | 6.56 | 0.61 | 1079.7575 | 1086.5535 | 1076.8766 | 0 |
| 1731535200 | 1077.5399 | -0.91 | -0.08 | 1078.4779 | 1084.1449 | 1073.1634 | 0 |
| 1731448800 | 1078.4489 | -25.96 | -2.35 | 1093.8969 | 1094.2715 | 1077.4342 | 0 |
| 1731362400 | 1104.4067 | 6.15 | 0.56 | 1105.484 | 1110.8534 | 1104.4067 | 0 |
| 1731103200 | 1098.2539 | -7.17 | -0.65 | 1101.6826 | 1105.0635 | 1096.1283 | 0 |
| 1731016800 | 1105.427 | 9.03 | 0.82 | 1102.5862 | 1110.9116 | 1102.1233 | 0 |
| 1730930400 | 1096.3985 | -8.83 | -0.80 | 1114.2873 | 1117.5213 | 1094.9427 | 0 |
| 1730844000 | 1105.2311 | 2.67 | 0.24 | 1101.2255 | 1106.4894 | 1100.835 | 0 |
| 1730757600 | 1102.5567 | -4.7 | -0.42 | 1108.5454 | 1110.5529 | 1101.7978 | 0 |
| 1730494800 | 1107.2582 | 10.84 | 0.99 | 1096.8637 | 1110.7833 | 1096.6114 | 0 |
| 1730408400 | 1096.4134 | -14.02 | -1.26 | 1104.8762 | 1104.8762 | 1096.2038 | 0 |
| 1730322000 | 1110.4354 | -11.29 | -1.01 | 1121.9681 | 1129.4106 | 1110.0979 | 0 |
| 1730235600 | 1121.7275 | -12.02 | -1.06 | 1136.262 | 1137.5426 | 1121.6274 | 0 |
| 1730149200 | 1133.7461 | 10.47 | 0.93 | 1126.6012 | 1136.6002 | 1124.6792 | 0 |
| 1729890000 | 1123.2796 | 2.1 | 0.19 | 1120.4135 | 1125.5927 | 1119.1518 | 0 |
| 1729803600 | 1121.1759 | -1.72 | -0.15 | 1123.8327 | 1132.2204 | 1121.1759 | 0 |
| 1729717200 | 1122.8923 | -3.45 | -0.31 | 1126.9014 | 1129.162 | 1119.945 | 0 |
| 1729630800 | 1126.3396 | -4.92 | -0.43 | 1129.9478 | 1130.0182 | 1121.1157 | 0 |
| 1729544400 | 1131.258 | -5.07 | -0.45 | 1138.8333 | 1139.8032 | 1131.1149 | 0 |
| 1729285200 | 1136.3235 | 14.66 | 1.31 | 1121.6374 | 1136.6925 | 1120.0701 | 0 |
| 1729198800 | 1121.6592 | 7.5 | 0.67 | 1115.6587 | 1122.6211 | 1111.4547 | 0 |
| 1729112400 | 1114.1606 | -4.64 | -0.41 | 1116.9414 | 1121.7672 | 1110.9659 | 0 |
| 1729026000 | 1118.8025 | -8.87 | -0.79 | 1130.5978 | 1131.0871 | 1117.6489 | 0 |
| 1728939600 | 1127.676 | -2.45 | -0.22 | 1128.8753 | 1130.406 | 1120.9856 | 0 |
| 1728680400 | 1130.1305 | 1.7 | 0.15 | 1129.3379 | 1133.6922 | 1128.6655 | 0 |
| 1728594000 | 1128.4267 | -8.62 | -0.76 | 1138.2325 | 1138.6157 | 1125.5039 | 0 |
| 1728507600 | 1137.0476 | 6.33 | 0.56 | 1134.0632 | 1138.2159 | 1131.3191 | 0 |
| 1728421200 | 1130.7197 | -11.98 | -1.05 | 1127.8785 | 1131.4221 | 1124.0977 | 0 |
| 1728334800 | 1142.7029 | -1.06 | -0.09 | 1143.1146 | 1144.1643 | 1135.7391 | 0 |
| 1728075600 | 1143.7591 | 8.69 | 0.77 | 1138.9023 | 1147.088 | 1137.9117 | 0 |
| 1727989200 | 1135.0731 | -9.79 | -0.86 | 1146.8956 | 1147.2327 | 1133.3529 | 0 |
| 1727902800 | 1144.8619 | 0.07 | 0.01 | 1142.4724 | 1145.173 | 1137.3067 | 0 |
| 1727816400 | 1144.7967 | -3.16 | -0.28 | 1149.063 | 1157.5391 | 1142.5926 | 0 |
| 1727730000 | 1147.9549 | -1.77 | -0.15 | 1154.5784 | 1155.8901 | 1143.7728 | 0 |
| 1727470800 | 1149.728 | -1 | -0.09 | 1152.7628 | 1153.3058 | 1147.7639 | 0 |
| 1727384400 | 1150.7245 | 19.93 | 1.76 | 1141.6968 | 1153.5855 | 1139.8699 | 0 |
| 1727298000 | 1130.7918 | 10.09 | 0.90 | 1129.1675 | 1131.8746 | 1125.9667 | 0 |
| 1727211600 | 1120.7028 | 13.53 | 1.22 | 1118.8794 | 1122.0781 | 1115.8762 | 0 |
| 1727125200 | 1107.1711 | 5.12 | 0.46 | 1099.2958 | 1108.3453 | 1098.57 | 0 |
| 1726866000 | 1102.0474 | -13.24 | -1.19 | 1116.2589 | 1118.2996 | 1097.4469 | 0 |
| 1726779600 | 1115.2832 | 14.92 | 1.36 | 1103.3337 | 1120.0081 | 1103.0138 | 0 |
| 1726693200 | 1100.3619 | 1.42 | 0.13 | 1095.4956 | 1100.3619 | 1095.2031 | 0 |
| 1726606800 | 1098.9401 | 8.96 | 0.82 | 1093.0382 | 1100.8357 | 1093.01 | 0 |
| 1726520400 | 1089.9829 | -0.98 | -0.09 | 1089.6584 | 1093.7004 | 1088.9081 | 0 |
| 1726261200 | 1090.9596 | 7.08 | 0.65 | 1088.9365 | 1093.1903 | 1087.2084 | 0 |
| 1726174800 | 1083.8834 | 8.68 | 0.81 | 1088.8517 | 1091.8135 | 1080.58 | 0 |
| 1726088400 | 1075.1999 | -6.61 | -0.61 | 1083.0823 | 1084.5975 | 1072.3623 | 0 |
| 1726002000 | 1081.8061 | -4.86 | -0.45 | 1088.9115 | 1092.6534 | 1079.9683 | 0 |
| 1725915600 | 1086.6611 | 4.68 | 0.43 | 1087.0177 | 1089.9918 | 1084.9816 | 0 |
| 1725656400 | 1081.9858 | -13.72 | -1.25 | 1086.9733 | 1094.5772 | 1081.7733 | 0 |
| 1725570000 | 1095.7061 | -4.14 | -0.38 | 1101.2072 | 1103.8376 | 1095.5406 | 0 |
| 1725483600 | 1099.8422 | -14.22 | -1.28 | 1100.4156 | 1103.1078 | 1096.2207 | 0 |
| 1725397200 | 1114.0587 | -4.94 | -0.44 | 1124.2422 | 1127.5157 | 1111.0527 | 0 |
| 1725051600 | 1119.0006 | 6.49 | 0.58 | 1114.6826 | 1119.6108 | 1113.1286 | 0 |
| 1724965200 | 1112.513 | 13.49 | 1.23 | 1102.4951 | 1118.2204 | 1102.2956 | 0 |
| 1724878800 | 1099.0226 | -0.3 | -0.03 | 1099.1299 | 1103.0329 | 1097.8296 | 0 |
| 1724792400 | 1099.3216 | -3.46 | -0.31 | 1102.9985 | 1104.1627 | 1099.2154 | 0 |
| 1724706000 | 1102.7791 | -0.94 | -0.08 | 1099.9457 | 1104.2954 | 1098.5128 | 0 |
| 1724446800 | 1103.7146 | 9.26 | 0.85 | 1096.7433 | 1104.4731 | 1096.7433 | 0 |
| 1724360400 | 1094.4571 | 0.19 | 0.02 | 1093.6379 | 1096.6831 | 1089.6587 | 0 |
| 1724274000 | 1094.2637 | 4.85 | 0.45 | 1090.4368 | 1094.977 | 1090.0456 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
