Hot Features
프리미엄
OMX Sustainability Finland Index CAP PI (OMXSUSTFICAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 191.62023 | -1.46 | -0.75 | 192.25655 | 193.87962 | 190.83027 | 0 |
| 1743109200 | 193.0778 | -1.86 | -0.95 | 194.19557 | 194.28658 | 192.78555 | 0 |
| 1743022800 | 194.93675 | -2.02 | -1.03 | 197.41603 | 197.41603 | 194.93675 | 0 |
| 1742936400 | 196.95692 | 0.1 | 0.05 | 197.10487 | 198.21132 | 196.64534 | 0 |
| 1742850000 | 196.85782 | -0.88 | -0.44 | 198.62252 | 198.62252 | 196.30498 | 0 |
| 1742590800 | 197.73549 | -2.85 | -1.42 | 200.12822 | 200.12822 | 197.08849 | 0 |
| 1742504400 | 200.58523 | -0.73 | -0.36 | 201.72444 | 201.93615 | 198.84833 | 0 |
| 1742418000 | 201.31595 | -0.02 | -0.01 | 200.97096 | 202.25019 | 200.97096 | 0 |
| 1742331600 | 201.33711 | 0.79 | 0.39 | 201.23752 | 202.09971 | 200.96603 | 0 |
| 1742245200 | 200.54572 | 1.68 | 0.84 | 199.28348 | 200.9315 | 199.28348 | 0 |
| 1741986000 | 198.8665 | 1.92 | 0.98 | 197.41896 | 199.04459 | 196.73642 | 0 |
| 1741899600 | 196.94434 | -0.34 | -0.17 | 197.4205 | 197.81254 | 196.59368 | 0 |
| 1741813200 | 197.28136 | -0.44 | -0.22 | 199.00745 | 199.2367 | 196.19334 | 0 |
| 1741726800 | 197.71785 | -2.2 | -1.10 | 200.32927 | 201.42621 | 197.53777 | 0 |
| 1741640400 | 199.92196 | 0.04 | 0.02 | 200.24971 | 200.63223 | 198.59449 | 0 |
| 1741384800 | 199.87893 | -0.44 | -0.22 | 198.70676 | 200.30783 | 197.65199 | 0 |
| 1741298400 | 200.3165 | 2.52 | 1.28 | 199.80793 | 200.40967 | 197.91036 | 0 |
| 1741212000 | 197.79206 | 2.45 | 1.25 | 198.76478 | 199.58142 | 197.24626 | 0 |
| 1741125600 | 195.34239 | -3.64 | -1.83 | 197.51175 | 197.94249 | 194.74772 | 0 |
| 1741039200 | 198.97845 | 2.46 | 1.25 | 197.37107 | 199.78614 | 196.78934 | 0 |
| 1740780000 | 196.52097 | -1.23 | -0.62 | 195.5521 | 196.7238 | 195.50432 | 0 |
| 1740693600 | 197.7522 | -2.4 | -1.20 | 198.71545 | 199.20437 | 197.42293 | 0 |
| 1740607200 | 200.15363 | 1.22 | 0.61 | 199.87622 | 200.53557 | 199.52855 | 0 |
| 1740520800 | 198.93704 | 1.79 | 0.91 | 197.15648 | 199.64964 | 197.09426 | 0 |
| 1740434400 | 197.14832 | -0.46 | -0.23 | 196.88826 | 197.74351 | 196.28973 | 0 |
| 1740175200 | 197.61198 | 0.62 | 0.32 | 197.91027 | 198.41601 | 197.28086 | 0 |
| 1740088800 | 196.99015 | 0.89 | 0.45 | 196.96716 | 197.92639 | 196.72506 | 0 |
| 1740002400 | 196.10086 | -2.31 | -1.17 | 198.90455 | 198.93203 | 195.72493 | 0 |
| 1739916000 | 198.41336 | 2.34 | 1.20 | 197.44318 | 198.41336 | 196.87815 | 0 |
| 1739570400 | 196.06898 | 0.18 | 0.09 | 195.11068 | 196.8207 | 195.05022 | 0 |
| 1739484000 | 195.8887 | 3.09 | 1.60 | 194.04436 | 195.8887 | 192.84799 | 0 |
| 1739397600 | 192.79955 | 1.17 | 0.61 | 193.13911 | 193.49773 | 191.61759 | 0 |
| 1739311200 | 191.62534 | -0.57 | -0.30 | 191.41429 | 192.26351 | 190.8704 | 0 |
| 1739224800 | 192.20021 | 0.69 | 0.36 | 192.03614 | 192.50691 | 191.89572 | 0 |
| 1738965600 | 191.5124 | -0.74 | -0.38 | 192.95232 | 192.95232 | 191.32459 | 0 |
| 1738879200 | 192.24759 | 3.43 | 1.82 | 189.98998 | 192.49468 | 189.93796 | 0 |
| 1738792800 | 188.81642 | 0.27 | 0.14 | 188.38179 | 188.81642 | 187.53648 | 0 |
| 1738706400 | 188.54421 | -0.61 | -0.32 | 188.4705 | 188.88655 | 187.73607 | 0 |
| 1738620000 | 189.15594 | -1.95 | -1.02 | 187.05343 | 189.15594 | 186.97717 | 0 |
| 1738360800 | 191.10551 | -1.24 | -0.64 | 191.75701 | 191.775 | 190.55617 | 0 |
| 1738274400 | 192.3459 | 2.79 | 1.47 | 190.72268 | 192.46908 | 190.60588 | 0 |
| 1738188000 | 189.55261 | 1.03 | 0.54 | 189.04029 | 190.11418 | 189.00239 | 0 |
| 1738101600 | 188.52682 | 0.43 | 0.23 | 188.1781 | 188.98342 | 188.01296 | 0 |
| 1738015200 | 188.09568 | -0.21 | -0.11 | 187.37617 | 188.59558 | 187.18911 | 0 |
| 1737756000 | 188.30903 | 0.76 | 0.41 | 188.9842 | 189.66988 | 187.7582 | 0 |
| 1737669600 | 187.54439 | 0.75 | 0.40 | 187.25696 | 187.54439 | 186.75426 | 0 |
| 1737583200 | 186.79837 | 0.44 | 0.23 | 186.4594 | 187.1489 | 186.33057 | 0 |
| 1737496800 | 186.36105 | 0.83 | 0.44 | 185.29484 | 186.36105 | 185.26291 | 0 |
| 1737151200 | 185.53578 | 1.82 | 0.99 | 184.98474 | 185.5703 | 184.83958 | 0 |
| 1737064800 | 183.71146 | -0.02 | -0.01 | 183.67541 | 184.28512 | 183.11003 | 0 |
| 1736978400 | 183.72729 | 2.54 | 1.40 | 182.21079 | 183.72729 | 182.08295 | 0 |
| 1736892000 | 181.18924 | -0.24 | -0.13 | 182.23382 | 182.34946 | 180.6556 | 0 |
| 1736805600 | 181.43178 | -0.07 | -0.04 | 181.09292 | 181.59677 | 180.14651 | 0 |
| 1736546400 | 181.50528 | -0.94 | -0.51 | 182.54538 | 182.77737 | 181.50528 | 0 |
| 1736373600 | 182.44373 | -2.02 | -1.10 | 184.27697 | 184.4097 | 181.58388 | 0 |
| 1736287200 | 184.46449 | 2.02 | 1.11 | 183.19756 | 184.8763 | 183.19756 | 0 |
| 1736200800 | 182.44343 | 0 | 0.00 | 182.44343 | 182.44343 | 182.44343 | 0 |
| 1735941600 | 182.44343 | -0.78 | -0.42 | 183.42508 | 183.79731 | 182.44343 | 0 |
| 1735855200 | 183.22075 | 3.1 | 1.72 | 181.95899 | 183.22646 | 181.52149 | 0 |
| 1735682400 | 180.11722 | 0 | 0.00 | 180.11722 | 180.11722 | 180.11722 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
