Hot Features
프리미엄
OMX Helsinki Benchmark CAP GI (OMXHBCAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 614.8252 | -0.19 | -0.03 | 612.73224 | 617.35422 | 612.43586 | 0 |
| 1739484000 | 615.01094 | 10.57 | 1.75 | 608.83414 | 615.01094 | 605.16853 | 0 |
| 1739397600 | 604.44422 | 2.74 | 0.46 | 605.88747 | 606.98335 | 601.14018 | 0 |
| 1739311200 | 601.70119 | -1.49 | -0.25 | 600.26717 | 603.7021 | 599.30195 | 0 |
| 1739224800 | 603.18888 | 2.78 | 0.46 | 602.34792 | 603.71871 | 602.00437 | 0 |
| 1738965600 | 600.40959 | -1.7 | -0.28 | 604.7926 | 604.7926 | 599.79029 | 0 |
| 1738879200 | 602.10815 | 9.81 | 1.66 | 595.48806 | 602.91395 | 595.41725 | 0 |
| 1738792800 | 592.29872 | 0.92 | 0.16 | 590.52967 | 592.29872 | 588.5602 | 0 |
| 1738706400 | 591.37924 | -1.97 | -0.33 | 591.12014 | 592.58258 | 588.84178 | 0 |
| 1738620000 | 593.34871 | -5.48 | -0.91 | 586.79309 | 593.34871 | 586.44442 | 0 |
| 1738360800 | 598.82557 | -4.04 | -0.67 | 600.94383 | 601.05242 | 597.53173 | 0 |
| 1738274400 | 602.86737 | 7.68 | 1.29 | 598.14791 | 603.2131 | 598.02206 | 0 |
| 1738188000 | 595.1888 | 3.5 | 0.59 | 593.37846 | 596.72931 | 593.26352 | 0 |
| 1738101600 | 591.69059 | 1.7 | 0.29 | 590.3853 | 593.16459 | 590.27166 | 0 |
| 1738015200 | 589.98895 | -0.81 | -0.14 | 587.84643 | 591.2208 | 587.16867 | 0 |
| 1737756000 | 590.79646 | 1.91 | 0.32 | 593.05439 | 594.76467 | 589.11545 | 0 |
| 1737669600 | 588.88719 | 3 | 0.51 | 587.62106 | 588.88719 | 586.30909 | 0 |
| 1737583200 | 585.89103 | 1.32 | 0.23 | 585.24166 | 587.24237 | 584.38793 | 0 |
| 1737496800 | 584.56613 | 2.28 | 0.39 | 581.29672 | 584.56613 | 581.16819 | 0 |
| 1737151200 | 582.28545 | 5.41 | 0.94 | 580.90679 | 582.89946 | 580.43894 | 0 |
| 1737064800 | 576.87744 | 0.66 | 0.12 | 576.66175 | 578.31778 | 574.99969 | 0 |
| 1736978400 | 576.21391 | 7.92 | 1.39 | 571.49194 | 576.21391 | 571.13052 | 0 |
| 1736892000 | 568.29377 | -0.58 | -0.10 | 571.60922 | 571.93098 | 566.89779 | 0 |
| 1736805600 | 568.87514 | 0.05 | 0.01 | 567.9906 | 569.38725 | 564.95793 | 0 |
| 1736546400 | 568.82728 | -2.9 | -0.51 | 571.87642 | 572.85808 | 568.82728 | 0 |
| 1736373600 | 571.73172 | -6.37 | -1.10 | 577.65363 | 577.99662 | 569.2825 | 0 |
| 1736287200 | 578.10089 | 5.73 | 1.00 | 574.3078 | 579.57145 | 574.24285 | 0 |
| 1736200800 | 572.37121 | 0 | 0.00 | 572.37121 | 572.37121 | 572.37121 | 0 |
| 1735941600 | 572.37121 | -2.16 | -0.38 | 574.96411 | 576.33843 | 572.37121 | 0 |
| 1735855200 | 574.52689 | 9.8 | 1.74 | 570.81764 | 574.53273 | 569.58854 | 0 |
| 1735682400 | 564.72517 | 0 | 0.00 | 564.72517 | 564.72517 | 564.72517 | 0 |
| 1735596000 | 564.72517 | -0.67 | -0.12 | 564.58664 | 565.89306 | 562.56731 | 0 |
| 1735336800 | 565.3909 | 9.03 | 1.62 | 559.02769 | 565.3909 | 559.02769 | 0 |
| 1735250400 | 556.36041 | 0 | 0.00 | 556.36041 | 556.36041 | 556.36041 | 0 |
| 1735077600 | 556.36041 | 0 | 0.00 | 556.36041 | 556.36041 | 556.36041 | 0 |
| 1734991200 | 556.36041 | -0.42 | -0.08 | 554.67945 | 557.26908 | 552.99522 | 0 |
| 1734732000 | 556.77945 | 0.55 | 0.10 | 551.45203 | 556.77945 | 548.7195 | 0 |
| 1734645600 | 556.23302 | -6.29 | -1.12 | 556.43647 | 558.77315 | 554.41778 | 0 |
| 1734559200 | 562.52446 | -1.04 | -0.18 | 563.85601 | 564.73188 | 561.96618 | 0 |
| 1734472800 | 563.56699 | -4.06 | -0.72 | 564.60596 | 564.78585 | 562.14912 | 0 |
| 1734386400 | 567.63156 | -2.17 | -0.38 | 568.91062 | 568.92317 | 565.135 | 0 |
| 1734127200 | 569.80277 | -4.85 | -0.84 | 572.78729 | 573.7938 | 569.50486 | 0 |
| 1734040800 | 574.64892 | -2.04 | -0.35 | 576.37067 | 576.81615 | 572.46889 | 0 |
| 1733954400 | 576.68637 | 1.09 | 0.19 | 573.24308 | 576.75151 | 573.0068 | 0 |
| 1733868000 | 575.59826 | -4.52 | -0.78 | 579.04755 | 579.15986 | 575.59826 | 0 |
| 1733781600 | 580.11686 | 1.15 | 0.20 | 582.53657 | 583.25406 | 579.36374 | 0 |
| 1733522400 | 578.9666 | 0 | 0.00 | 578.9666 | 578.9666 | 578.9666 | 0 |
| 1733436000 | 578.9666 | 2.25 | 0.39 | 576.97312 | 579.22641 | 576.22511 | 0 |
| 1733349600 | 576.71798 | 0.95 | 0.16 | 575.48986 | 579.37567 | 575.46923 | 0 |
| 1733263200 | 575.7681 | 3.83 | 0.67 | 574.52296 | 576.13617 | 573.62852 | 0 |
| 1733176800 | 571.93625 | 3.79 | 0.67 | 568.00734 | 573.65844 | 567.85956 | 0 |
| 1732917600 | 568.14594 | 2.73 | 0.48 | 568.76274 | 568.76274 | 565.18052 | 0 |
| 1732744800 | 565.41499 | -0.2 | -0.03 | 564.79593 | 565.70235 | 562.68521 | 0 |
| 1732658400 | 565.61145 | -7.01 | -1.22 | 569.0284 | 569.84325 | 565.61145 | 0 |
| 1732572000 | 572.62555 | 3.81 | 0.67 | 573.38388 | 573.38388 | 570.7723 | 0 |
| 1732312800 | 568.81602 | 3.8 | 0.67 | 565.57183 | 570.16277 | 562.35083 | 0 |
| 1732226400 | 565.01904 | -0.1 | -0.02 | 564.65867 | 565.35218 | 561.37079 | 0 |
| 1732140000 | 565.11827 | -0.97 | -0.17 | 570.44644 | 571.67261 | 565.11827 | 0 |
| 1732053600 | 566.08834 | -7.53 | -1.31 | 575.77669 | 575.77669 | 564.70533 | 0 |
| 1731967200 | 573.61794 | -2.72 | -0.47 | 575.66663 | 577.51711 | 571.51172 | 0 |
