Hot Features
프리미엄
OMX Helsinki Benchmark CAP GI (OMXHBCAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731708000 | 576.33522 | -1.68 | -0.29 | 575.04288 | 578.82218 | 573.77014 | 0 |
| 1731621600 | 578.01517 | 5.64 | 0.99 | 574.30621 | 578.75095 | 573.01325 | 0 |
| 1731535200 | 572.37226 | -0.09 | -0.02 | 572.18224 | 574.83864 | 570.27671 | 0 |
| 1731448800 | 572.45987 | -12.91 | -2.20 | 579.91579 | 579.96295 | 571.97361 | 0 |
| 1731362400 | 585.36591 | 2.62 | 0.45 | 586.49303 | 588.9131 | 585.36591 | 0 |
| 1731103200 | 582.74111 | -3.55 | -0.61 | 584.68651 | 586.46609 | 581.905 | 0 |
| 1731016800 | 586.29327 | 4.45 | 0.77 | 585.0599 | 589.08466 | 584.97803 | 0 |
| 1730930400 | 581.83932 | -5.76 | -0.98 | 591.34984 | 592.80089 | 580.82989 | 0 |
| 1730844000 | 587.6038 | 0.11 | 0.02 | 586.74783 | 588.8373 | 585.69296 | 0 |
| 1730757600 | 587.4903 | -2.34 | -0.40 | 590.35672 | 591.5 | 587.11555 | 0 |
| 1730494800 | 589.82719 | 4.68 | 0.80 | 585.58038 | 591.76471 | 585.58038 | 0 |
| 1730408400 | 585.14917 | -6.42 | -1.09 | 589.09798 | 589.55832 | 582.76655 | 0 |
| 1730322000 | 591.56885 | -5.13 | -0.86 | 597.57538 | 601.12938 | 591.56885 | 0 |
| 1730235600 | 596.69659 | -5.46 | -0.91 | 602.80556 | 603.23263 | 596.69659 | 0 |
| 1730149200 | 602.1598 | 4.86 | 0.81 | 598.82187 | 603.36796 | 597.69755 | 0 |
| 1729890000 | 597.29855 | 1.75 | 0.29 | 594.62872 | 597.45128 | 594.17596 | 0 |
| 1729803600 | 595.54823 | -2.22 | -0.37 | 599.79199 | 603.33821 | 595.54823 | 0 |
| 1729717200 | 597.76494 | -2.07 | -0.35 | 600.55071 | 601.59265 | 596.73574 | 0 |
| 1729630800 | 599.83523 | -2.73 | -0.45 | 601.73382 | 601.73382 | 596.97986 | 0 |
| 1729544400 | 602.56623 | -2.66 | -0.44 | 606.78603 | 607.03455 | 602.56623 | 0 |
| 1729285200 | 605.22776 | 5.51 | 0.92 | 599.42066 | 605.22776 | 598.60812 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
