Hot Features
프리미엄
OMX Sustainability Finland Index PI (OMXSUSTAINFIPI)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 143.13542 | -1.65 | -1.14 | 143.78937 | 144.15468 | 143.11838 | 0 |
| 1732572000 | 144.78213 | 0.67 | 0.46 | 145.12715 | 145.12715 | 144.34583 | 0 |
| 1732312800 | 144.11394 | 0.89 | 0.62 | 143.28248 | 144.3531 | 142.40489 | 0 |
| 1732226400 | 143.22565 | -0.11 | -0.08 | 143.17939 | 143.31912 | 142.29597 | 0 |
| 1732140000 | 143.33493 | -0.26 | -0.18 | 144.83389 | 145.13569 | 143.33493 | 0 |
| 1732053600 | 143.59188 | -2.08 | -1.43 | 146.15786 | 146.15786 | 143.25859 | 0 |
| 1731967200 | 145.67303 | -0.57 | -0.39 | 146.14249 | 146.60449 | 145.13184 | 0 |
| 1731708000 | 146.24234 | -0.23 | -0.16 | 145.61251 | 146.83114 | 145.49672 | 0 |
| 1731621600 | 146.46991 | 1.42 | 0.98 | 145.55501 | 146.69716 | 145.18969 | 0 |
| 1731535200 | 145.05012 | -0.04 | -0.03 | 144.99633 | 145.69246 | 144.47721 | 0 |
| 1731448800 | 145.08809 | -3.21 | -2.17 | 146.97873 | 146.97873 | 144.96656 | 0 |
| 1731362400 | 148.30133 | 0.92 | 0.62 | 148.40262 | 149.08723 | 148.30133 | 0 |
| 1731103200 | 147.38041 | -1.11 | -0.75 | 148.12509 | 148.49993 | 147.27499 | 0 |
| 1731016800 | 148.488 | 0.8 | 0.54 | 148.57678 | 149.26128 | 148.4347 | 0 |
| 1730930400 | 147.68966 | -1.49 | -1.00 | 150.11511 | 150.43109 | 147.41453 | 0 |
| 1730844000 | 149.17742 | -0.11 | -0.08 | 149.11471 | 149.53728 | 148.64472 | 0 |
| 1730757600 | 149.29148 | -0.46 | -0.31 | 150.04588 | 150.31205 | 149.21831 | 0 |
| 1730494800 | 149.75602 | 1.44 | 0.97 | 148.46348 | 150.27914 | 148.46348 | 0 |
| 1730408400 | 148.31388 | -1.35 | -0.90 | 148.91104 | 149.08099 | 147.65844 | 0 |
| 1730322000 | 149.66432 | -1.89 | -1.25 | 151.35026 | 152.21663 | 149.66432 | 0 |
| 1730235600 | 151.55635 | -1.25 | -0.82 | 153.15029 | 153.24306 | 151.55635 | 0 |
| 1730149200 | 152.80573 | 1.27 | 0.84 | 151.91636 | 153.13798 | 151.63418 | 0 |
| 1729890000 | 151.53349 | 0.55 | 0.37 | 150.89586 | 151.70999 | 150.79367 | 0 |
| 1729803600 | 150.98177 | -0.8 | -0.53 | 151.85593 | 152.7644 | 150.98177 | 0 |
| 1729717200 | 151.78509 | -0.5 | -0.33 | 152.48481 | 152.69289 | 151.48655 | 0 |
| 1729630800 | 152.28584 | -0.81 | -0.53 | 152.82055 | 152.83957 | 151.65893 | 0 |
| 1729544400 | 153.09669 | -0.84 | -0.55 | 154.20341 | 154.29338 | 153.09669 | 0 |
| 1729285200 | 153.93614 | 1.73 | 1.14 | 152.08752 | 153.93614 | 151.93072 | 0 |
| 1729198800 | 152.20614 | 1.68 | 1.11 | 151.55399 | 152.32107 | 150.85109 | 0 |
| 1729112400 | 150.5278 | -0.71 | -0.47 | 151.0552 | 151.53169 | 150.16779 | 0 |
| 1729026000 | 151.23865 | -1.1 | -0.72 | 152.51184 | 152.60904 | 151.14309 | 0 |
| 1728939600 | 152.34225 | -0.35 | -0.23 | 152.48148 | 152.64589 | 151.53997 | 0 |
| 1728680400 | 152.69137 | 0.37 | 0.24 | 152.33411 | 153.02049 | 152.31456 | 0 |
| 1728594000 | 152.31859 | -0.74 | -0.48 | 153.41115 | 153.41115 | 151.9206 | 0 |
| 1728507600 | 153.05738 | 0.72 | 0.48 | 152.64616 | 153.20844 | 152.36349 | 0 |
| 1728421200 | 152.33239 | -1.55 | -1.01 | 151.92429 | 152.55696 | 151.49166 | 0 |
| 1728334800 | 153.87952 | -0.02 | -0.01 | 153.68032 | 154.10612 | 152.90813 | 0 |
| 1728075600 | 153.89904 | 1.15 | 0.76 | 153.2552 | 154.32359 | 153.02818 | 0 |
| 1727989200 | 152.74505 | -1.29 | -0.84 | 154.22748 | 154.22748 | 152.51687 | 0 |
| 1727902800 | 154.03938 | 0.26 | 0.17 | 153.64821 | 154.1426 | 153.15414 | 0 |
| 1727816400 | 153.78042 | -1.22 | -0.79 | 154.44023 | 155.46559 | 153.57777 | 0 |
| 1727730000 | 155.00344 | -0.31 | -0.20 | 155.84816 | 155.92125 | 154.41234 | 0 |
| 1727470800 | 155.31124 | 0.29 | 0.19 | 155.37471 | 155.5892 | 155.0146 | 0 |
| 1727384400 | 155.02099 | 2.33 | 1.53 | 153.94356 | 155.40414 | 153.65119 | 0 |
| 1727298000 | 152.69102 | 0.66 | 0.43 | 152.72593 | 153.0541 | 152.34234 | 0 |
| 1727211600 | 152.03296 | 1.81 | 1.21 | 151.78176 | 152.23959 | 151.33122 | 0 |
| 1727125200 | 150.22137 | 0.43 | 0.28 | 149.42357 | 150.37108 | 149.30457 | 0 |
| 1726866000 | 149.79499 | -1.48 | -0.98 | 151.38775 | 151.66224 | 149.15283 | 0 |
| 1726779600 | 151.27736 | 1.83 | 1.23 | 150.00414 | 151.75602 | 149.85794 | 0 |
| 1726693200 | 149.44381 | -0.08 | -0.05 | 149.18312 | 149.44381 | 148.98221 | 0 |
| 1726606800 | 149.52099 | 1.28 | 0.86 | 148.76418 | 149.70669 | 148.76418 | 0 |
| 1726520400 | 148.24466 | -0.03 | -0.02 | 148.18085 | 148.64709 | 148.09782 | 0 |
| 1726261200 | 148.27768 | 0.92 | 0.63 | 147.90851 | 148.57117 | 147.79452 | 0 |
| 1726174800 | 147.35559 | 0.82 | 0.56 | 148.19677 | 148.54918 | 146.92481 | 0 |
| 1726088400 | 146.53648 | -1.5 | -1.02 | 148.25437 | 148.44118 | 146.15806 | 0 |
| 1726002000 | 148.03989 | -0.91 | -0.61 | 149.1473 | 149.67818 | 147.86713 | 0 |
| 1725915600 | 148.95297 | 0.67 | 0.45 | 148.9914 | 149.33153 | 148.63457 | 0 |
| 1725656400 | 148.28208 | -2.15 | -1.43 | 149.16165 | 150.04893 | 148.28208 | 0 |
| 1725570000 | 150.42975 | -0.18 | -0.12 | 150.99992 | 151.50942 | 150.42975 | 0 |
| 1725483600 | 150.60982 | -2.11 | -1.38 | 151.0221 | 151.07139 | 150.24508 | 0 |
| 1725397200 | 152.71592 | -0.74 | -0.48 | 154.06709 | 154.41218 | 152.36361 | 0 |
| 1725051600 | 153.45862 | 0.62 | 0.41 | 153.28103 | 153.5457 | 152.90844 | 0 |
| 1724965200 | 152.83543 | 1.88 | 1.24 | 151.64436 | 153.59591 | 151.64059 | 0 |
| 1724878800 | 150.95874 | 0.04 | 0.03 | 150.9094 | 151.29418 | 150.80001 | 0 |
| 1724792400 | 150.91934 | -0.14 | -0.09 | 151.30041 | 151.68529 | 150.91934 | 0 |
