Hot Features
프리미엄
OMX Helsinki Small Cap PI (OMXHSCPI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 467.11255 | -1.83 | -0.39 | 469.32358 | 469.59497 | 465.74499 | 0 |
| 1741813200 | 468.94155 | 2.28 | 0.49 | 467.98103 | 469.28889 | 466.32282 | 0 |
| 1741726800 | 466.6615 | -1.66 | -0.35 | 469.1697 | 469.9553 | 466.6615 | 0 |
| 1741640400 | 468.31865 | -1.54 | -0.33 | 471.16647 | 472.71243 | 467.59407 | 0 |
| 1741384800 | 469.857 | 0.61 | 0.13 | 468.72142 | 474.25165 | 466.3573 | 0 |
| 1741298400 | 469.24853 | 0.95 | 0.20 | 470.29435 | 471.05665 | 467.12665 | 0 |
| 1741212000 | 468.29943 | 2.78 | 0.60 | 467.99325 | 470.00791 | 465.16133 | 0 |
| 1741125600 | 465.51709 | -1.57 | -0.34 | 467.41444 | 468.69535 | 463.21052 | 0 |
| 1741039200 | 467.08487 | 3.67 | 0.79 | 467.34672 | 467.49692 | 464.44704 | 0 |
| 1740780000 | 463.41132 | -1.83 | -0.39 | 465.35431 | 465.35431 | 460.30583 | 0 |
| 1740693600 | 465.2424 | -5.46 | -1.16 | 467.02269 | 468.11813 | 462.92423 | 0 |
| 1740607200 | 470.70251 | 2.37 | 0.51 | 470.70443 | 473.14069 | 469.42303 | 0 |
| 1740520800 | 468.32777 | 0.12 | 0.03 | 469.65853 | 470.31893 | 467.31886 | 0 |
| 1740434400 | 468.20503 | -0.33 | -0.07 | 467.72108 | 471.10863 | 467.61756 | 0 |
| 1740175200 | 468.53033 | 2.26 | 0.49 | 467.05634 | 469.90002 | 466.30624 | 0 |
| 1740088800 | 466.26789 | -1.46 | -0.31 | 468.43153 | 469.79417 | 466.04375 | 0 |
| 1740002400 | 467.72646 | -0.61 | -0.13 | 468.10163 | 469.39037 | 465.82806 | 0 |
| 1739916000 | 468.33442 | 3.94 | 0.85 | 469.81494 | 471.21269 | 466.72775 | 0 |
| 1739570400 | 464.39598 | -0.51 | -0.11 | 466.24114 | 468.58675 | 463.23926 | 0 |
| 1739484000 | 464.90434 | 7.1 | 1.55 | 458.95169 | 465.06576 | 458.95169 | 0 |
| 1739397600 | 457.80714 | -0.71 | -0.15 | 457.97156 | 459.24226 | 456.82964 | 0 |
| 1739311200 | 458.5124 | 1.98 | 0.43 | 459.75396 | 460.26614 | 455.9725 | 0 |
| 1739224800 | 456.53588 | 2.24 | 0.49 | 454.9552 | 456.58664 | 454.03656 | 0 |
| 1738965600 | 454.29561 | -1.92 | -0.42 | 456.66066 | 457.07966 | 453.64987 | 0 |
| 1738879200 | 456.219 | 1.56 | 0.34 | 455.06289 | 456.30462 | 452.35251 | 0 |
| 1738792800 | 454.65854 | 0 | 0.00 | 455.72063 | 455.83705 | 452.18325 | 0 |
| 1738706400 | 454.65664 | 2.91 | 0.65 | 452.06774 | 455.24543 | 451.20123 | 0 |
| 1738620000 | 451.74185 | -5.69 | -1.24 | 451.14087 | 453.17421 | 448.91695 | 0 |
| 1738360800 | 457.4307 | 1.77 | 0.39 | 456.48488 | 458.86075 | 456.1129 | 0 |
| 1738274400 | 455.6631 | 2.93 | 0.65 | 452.90328 | 456.19329 | 452.71388 | 0 |
| 1738188000 | 452.73199 | 0.07 | 0.02 | 453.04056 | 453.38232 | 449.09522 | 0 |
| 1738101600 | 452.65848 | 4.58 | 1.02 | 449.00287 | 453.13857 | 447.52753 | 0 |
| 1738015200 | 448.07995 | -1.93 | -0.43 | 448.03844 | 450.28694 | 447.24366 | 0 |
| 1737756000 | 450.01211 | 1.69 | 0.38 | 448.97668 | 450.89989 | 448.49277 | 0 |
| 1737669600 | 448.31746 | 0.11 | 0.02 | 450.42699 | 450.81151 | 446.72148 | 0 |
| 1737583200 | 448.21111 | 2.31 | 0.52 | 447.94868 | 449.35216 | 446.16457 | 0 |
| 1737496800 | 445.89764 | 2.14 | 0.48 | 442.23901 | 445.90911 | 441.26443 | 0 |
| 1737151200 | 443.75426 | 2.3 | 0.52 | 442.31009 | 446.04001 | 442.10883 | 0 |
| 1737064800 | 441.45798 | -0.12 | -0.03 | 443.61687 | 444.62265 | 441.22317 | 0 |
| 1736978400 | 441.57908 | 2.64 | 0.60 | 440.985 | 441.57908 | 437.68986 | 0 |
| 1736892000 | 438.93626 | -3.53 | -0.80 | 442.8814 | 444.08016 | 438.36649 | 0 |
| 1736805600 | 442.4613 | -0.15 | -0.03 | 444.9161 | 445.3025 | 440.50376 | 0 |
| 1736546400 | 442.61426 | 0 | 0.00 | 442.55582 | 443.40263 | 440.82598 | 0 |
| 1736373600 | 442.61131 | -1.22 | -0.27 | 444.81328 | 445.06649 | 438.43826 | 0 |
| 1736287200 | 443.83129 | 0.38 | 0.09 | 443.87644 | 444.92724 | 441.97269 | 0 |
| 1736200800 | 443.45249 | 0 | 0.00 | 443.45249 | 443.45249 | 443.45249 | 0 |
| 1735941600 | 443.45249 | 4.43 | 1.01 | 440.8825 | 443.45249 | 439.88765 | 0 |
| 1735855200 | 439.01864 | 10.7 | 2.50 | 432.46316 | 439.33128 | 432.46316 | 0 |
| 1735682400 | 428.32255 | 0 | 0.00 | 428.32255 | 428.32255 | 428.32255 | 0 |
| 1735596000 | 428.32255 | -2.08 | -0.48 | 429.72667 | 430.16689 | 425.29166 | 0 |
| 1735336800 | 430.39849 | 5.89 | 1.39 | 427.24025 | 430.39849 | 426.62078 | 0 |
| 1735250400 | 424.51069 | 0 | 0.00 | 424.51069 | 424.51069 | 424.51069 | 0 |
| 1735077600 | 424.51069 | 0 | 0.00 | 424.51069 | 424.51069 | 424.51069 | 0 |
| 1734991200 | 424.51069 | -0.86 | -0.20 | 425.78398 | 426.73218 | 420.44741 | 0 |
| 1734732000 | 425.3658 | 0.74 | 0.17 | 424.86884 | 425.3658 | 419.66048 | 0 |
| 1734645600 | 424.62344 | 1.51 | 0.36 | 422.35121 | 425.44087 | 421.27767 | 0 |
| 1734559200 | 423.11319 | -1.07 | -0.25 | 425.52137 | 425.52137 | 422.36002 | 0 |
| 1734472800 | 424.18372 | -3.89 | -0.91 | 426.94125 | 427.21012 | 422.11657 | 0 |
| 1734386400 | 428.07043 | -6.33 | -1.46 | 432.97425 | 433.3755 | 425.9998 | 0 |
