Hot Features
프리미엄
OMX Helsinki Small Cap PI (OMXHSCPI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734127200 | 434.39752 | 1.25 | 0.29 | 433.14363 | 434.78729 | 432.46659 | 0 |
| 1734040800 | 433.14417 | -2.79 | -0.64 | 436.59452 | 437.674 | 432.81879 | 0 |
| 1733954400 | 435.93512 | -0.88 | -0.20 | 435.6271 | 436.40044 | 433.81758 | 0 |
| 1733868000 | 436.81299 | -1.62 | -0.37 | 438.01508 | 439.01318 | 434.78587 | 0 |
| 1733781600 | 438.4293 | 2.78 | 0.64 | 436.53215 | 438.4293 | 435.13694 | 0 |
| 1733522400 | 435.65297 | 0 | 0.00 | 435.65297 | 435.65297 | 435.65297 | 0 |
| 1733436000 | 435.65297 | -2.98 | -0.68 | 439.06387 | 440.4318 | 434.89955 | 0 |
| 1733349600 | 438.63232 | 3.74 | 0.86 | 435.87627 | 438.94969 | 435.54893 | 0 |
| 1733263200 | 434.89577 | -0.64 | -0.15 | 437.77209 | 440.114 | 433.21281 | 0 |
| 1733176800 | 435.53133 | 0.63 | 0.14 | 431.92911 | 436.05512 | 431.92911 | 0 |
| 1732917600 | 434.90455 | 5.54 | 1.29 | 433.00462 | 434.90455 | 432.4779 | 0 |
| 1732744800 | 429.36623 | -1.87 | -0.43 | 431.3544 | 431.41351 | 427.28922 | 0 |
| 1732658400 | 431.2341 | -0.29 | -0.07 | 432.29137 | 432.65464 | 429.23171 | 0 |
| 1732572000 | 431.52846 | -0.02 | -0.00 | 432.18079 | 434.53718 | 429.90371 | 0 |
| 1732312800 | 431.54647 | -2.13 | -0.49 | 431.94894 | 433.79114 | 429.77716 | 0 |
| 1732226400 | 433.67746 | -0.2 | -0.05 | 435.67014 | 435.96682 | 431.50569 | 0 |
| 1732140000 | 433.87347 | -0.61 | -0.14 | 435.97573 | 436.05791 | 433.32543 | 0 |
| 1732053600 | 434.48507 | -0.09 | -0.02 | 434.49458 | 436.41463 | 431.43899 | 0 |
| 1731967200 | 434.57281 | -3.03 | -0.69 | 437.76052 | 440.11064 | 433.05923 | 0 |
| 1731708000 | 437.60348 | -0.81 | -0.19 | 438.61761 | 439.81858 | 435.65941 | 0 |
| 1731621600 | 438.41487 | 2.63 | 0.60 | 436.33472 | 439.11431 | 435.58561 | 0 |
| 1731535200 | 435.7892 | -3.18 | -0.72 | 440.92591 | 442.0953 | 435.37478 | 0 |
| 1731448800 | 438.96548 | -5.58 | -1.25 | 444.79762 | 444.85099 | 437.85183 | 0 |
| 1731362400 | 444.54275 | -0.93 | -0.21 | 447.25108 | 449.11849 | 442.73071 | 0 |
| 1731103200 | 445.47512 | -1.13 | -0.25 | 447.97685 | 448.18024 | 444.36236 | 0 |
| 1731016800 | 446.60206 | 1.08 | 0.24 | 446.89445 | 448.96012 | 443.61248 | 0 |
| 1730930400 | 445.52367 | -3.88 | -0.86 | 450.99068 | 451.18723 | 443.37318 | 0 |
| 1730844000 | 449.40423 | -1.56 | -0.35 | 450.2279 | 450.56461 | 445.82961 | 0 |
| 1730757600 | 450.96546 | -1.57 | -0.35 | 453.38265 | 455.27096 | 449.10209 | 0 |
| 1730494800 | 452.53198 | 4.59 | 1.02 | 448.07013 | 452.95534 | 448.05167 | 0 |
| 1730408400 | 447.94258 | -6.02 | -1.33 | 455.05524 | 455.61025 | 447.00518 | 0 |
| 1730322000 | 453.96587 | 0.64 | 0.14 | 453.44554 | 456.12821 | 452.40598 | 0 |
