Hot Features
프리미엄
OMX Helsinki Cap PI (OMXHCAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 7634.6236 | -80.07 | -1.04 | 7730.2142 | 7772.1439 | 7629.8944 | 0 |
| 1741640400 | 7714.6926 | 5 | 0.06 | 7725.1673 | 7740.7399 | 7666.2581 | 0 |
| 1741384800 | 7709.696 | -31.57 | -0.41 | 7674.9796 | 7724.8601 | 7636.3545 | 0 |
| 1741298400 | 7741.2694 | 105.49 | 1.38 | 7721.153 | 7744.2795 | 7652.9506 | 0 |
| 1741212000 | 7635.7746 | 103.65 | 1.38 | 7667.25 | 7703.6804 | 7616.7653 | 0 |
| 1741125600 | 7532.127 | -135.33 | -1.77 | 7613.2606 | 7626.6452 | 7508.972 | 0 |
| 1741039200 | 7667.4607 | 74.28 | 0.98 | 7621.3143 | 7701.7886 | 7600.812 | 0 |
| 1740780000 | 7593.1792 | -50.01 | -0.65 | 7554.635 | 7597.2272 | 7553.5106 | 0 |
| 1740693600 | 7643.1922 | -90.69 | -1.17 | 7679.7229 | 7700.4686 | 7633.6727 | 0 |
| 1740607200 | 7733.8778 | 45.79 | 0.60 | 7727.2196 | 7748.7322 | 7714.2824 | 0 |
| 1740520800 | 7688.0921 | 58.91 | 0.77 | 7628.5177 | 7717.3873 | 7625.8577 | 0 |
| 1740434400 | 7629.1813 | -11.13 | -0.15 | 7618.2741 | 7649.5108 | 7596.981 | 0 |
| 1740175200 | 7640.3068 | 16.82 | 0.22 | 7663.3854 | 7678.3073 | 7631.9898 | 0 |
| 1740088800 | 7623.4824 | 27.96 | 0.37 | 7623.1101 | 7657.8095 | 7614.1586 | 0 |
| 1740002400 | 7595.5186 | -87.33 | -1.14 | 7702.2831 | 7702.9055 | 7583.5287 | 0 |
| 1739916000 | 7682.848 | 88.31 | 1.16 | 7647.7989 | 7683.765 | 7627.5289 | 0 |
| 1739570400 | 7594.5355 | 9.9 | 0.13 | 7561.285 | 7623.3182 | 7558.0855 | 0 |
| 1739484000 | 7584.6384 | 133.02 | 1.79 | 7501.0644 | 7584.6384 | 7461.406 | 0 |
| 1739397600 | 7451.6215 | 40.05 | 0.54 | 7469.7798 | 7485.4132 | 7413.7301 | 0 |
| 1739311200 | 7411.5708 | -29.13 | -0.39 | 7406.0177 | 7434.9544 | 7386.6107 | 0 |
| 1739224800 | 7440.6961 | 31.43 | 0.42 | 7428.7188 | 7446.1388 | 7421.8853 | 0 |
| 1738965600 | 7409.2706 | -28.44 | -0.38 | 7466.0468 | 7466.0468 | 7401.3173 | 0 |
| 1738879200 | 7437.7091 | 118.6 | 1.62 | 7354.267 | 7445.7112 | 7352.3864 | 0 |
| 1738792800 | 7319.1131 | 4.86 | 0.07 | 7304.2079 | 7319.1131 | 7274.7774 | 0 |
| 1738706400 | 7314.2536 | -16.55 | -0.23 | 7305.4474 | 7323.9582 | 7282.4647 | 0 |
| 1738620000 | 7330.8003 | -73.81 | -1.00 | 7256.7829 | 7330.8003 | 7252.1646 | 0 |
| 1738360800 | 7404.6101 | -39.25 | -0.53 | 7425.2115 | 7426.5415 | 7390.9803 | 0 |
| 1738274400 | 7443.8596 | 85.54 | 1.16 | 7393.1724 | 7448.1699 | 7389.4898 | 0 |
| 1738188000 | 7358.3157 | 39.96 | 0.55 | 7336.3096 | 7377.2731 | 7334.8647 | 0 |
| 1738101600 | 7318.356 | 21.67 | 0.30 | 7298.1214 | 7331.9548 | 7298.1214 | 0 |
| 1738015200 | 7296.6876 | -14.11 | -0.19 | 7271.6812 | 7315.6499 | 7264.0218 | 0 |
| 1737756000 | 7310.7935 | 40.42 | 0.56 | 7328.6628 | 7353.4207 | 7288.1822 | 0 |
| 1737669600 | 7270.3743 | 30.44 | 0.42 | 7259.4736 | 7270.3743 | 7243.446 | 0 |
| 1737583200 | 7239.9342 | 15.63 | 0.22 | 7231.2433 | 7255.102 | 7221.7032 | 0 |
| 1737496800 | 7224.3 | 27.33 | 0.38 | 7183.4614 | 7224.3 | 7180.9335 | 0 |
| 1737151200 | 7196.9678 | 75.01 | 1.05 | 7172.1649 | 7196.9678 | 7167.9581 | 0 |
| 1737064800 | 7121.9573 | 1.38 | 0.02 | 7129.299 | 7145.365 | 7099.9723 | 0 |
| 1736978400 | 7120.5797 | 96.08 | 1.37 | 7064.4161 | 7120.5797 | 7060.0978 | 0 |
| 1736892000 | 7024.4962 | -12.56 | -0.18 | 7071.2685 | 7075.7873 | 7007.3522 | 0 |
| 1736805600 | 7037.0515 | 0.58 | 0.01 | 7028.1346 | 7044.9238 | 6990.3319 | 0 |
| 1736546400 | 7036.4687 | -38.56 | -0.54 | 7081.7085 | 7090.2052 | 7036.4687 | 0 |
| 1736373600 | 7075.026 | -85.21 | -1.19 | 7151.7683 | 7155.7678 | 7045.3355 | 0 |
| 1736287200 | 7160.2372 | 66.8 | 0.94 | 7120.4054 | 7181.0806 | 7119.5303 | 0 |
| 1736200800 | 7093.4342 | 0 | 0.00 | 7093.4342 | 7093.4342 | 7093.4342 | 0 |
| 1735941600 | 7093.4342 | -25.8 | -0.36 | 7126.2313 | 7140.1777 | 7093.4342 | 0 |
| 1735855200 | 7119.2322 | 129.96 | 1.86 | 7064.8472 | 7119.2322 | 7051.7995 | 0 |
| 1735682400 | 6989.2725 | 0 | 0.00 | 6989.2725 | 6989.2725 | 6989.2725 | 0 |
| 1735596000 | 6989.2725 | -6.94 | -0.10 | 6989.1034 | 6999.914 | 6961.6584 | 0 |
| 1735336800 | 6996.2078 | 114.73 | 1.67 | 6919.8733 | 6996.2078 | 6919.8733 | 0 |
| 1735250400 | 6881.4781 | 0 | 0.00 | 6881.4781 | 6881.4781 | 6881.4781 | 0 |
| 1735077600 | 6881.4781 | 0 | 0.00 | 6881.4781 | 6881.4781 | 6881.4781 | 0 |
| 1734991200 | 6881.4781 | -2.77 | -0.04 | 6857.9744 | 6888.1084 | 6838.0479 | 0 |
| 1734732000 | 6884.2521 | 11.4 | 0.17 | 6817.8416 | 6884.2521 | 6785.8859 | 0 |
| 1734645600 | 6872.8559 | -73.53 | -1.06 | 6874.6739 | 6901.1931 | 6850.8747 | 0 |
| 1734559200 | 6946.3899 | -17.21 | -0.25 | 6961.865 | 6973.667 | 6938.7021 | 0 |
| 1734472800 | 6963.5995 | -46.44 | -0.66 | 6975.7799 | 6975.7799 | 6946.3501 | 0 |
| 1734386400 | 7010.0444 | -33.67 | -0.48 | 7029.9016 | 7030.1312 | 6981.9337 | 0 |
| 1734127200 | 7043.7117 | -61.32 | -0.86 | 7080.8595 | 7092.7123 | 7039.7719 | 0 |
| 1734040800 | 7105.0309 | -40.15 | -0.56 | 7134.6926 | 7139.4939 | 7087.1601 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
