Konecranes ABP (KCRA)

KCRA
🏛️ 핀란드 →
69.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 69.50 69.80 68.45 69.00 0.1M
2025-09-26 69.25 70.50 69.00 69.80 0.1M
2025-09-25 70.50 71.00 68.20 68.85 0.1M
2025-09-24 72.15 72.20 70.30 70.35 0.1M
2025-09-23 72.50 73.25 71.85 71.85 0.1M
2025-09-22 72.95 72.95 71.55 72.30 0.1M
2025-09-19 73.15 73.15 72.40 72.95 0.1M
2025-09-18 72.75 73.75 72.75 73.05 0.1M
2025-09-17 74.00 74.20 72.35 72.50 0.1M
2025-09-16 75.60 75.70 73.70 73.70 0.1M
2025-09-15 76.20 76.55 75.30 75.70 0.0M
2025-09-12 76.80 77.05 75.85 75.90 0.0M
2025-09-11 75.00 76.95 74.80 76.70 0.1M
2025-09-10 74.35 75.05 74.10 75.00 0.1M
2025-09-09 75.05 75.35 74.15 74.35 0.1M
2025-09-08 73.30 75.00 73.30 75.00 0.1M
2025-09-05 72.15 73.40 72.15 73.10 0.1M
2025-09-04 71.75 72.10 71.20 71.95 0.0M
2025-09-03 71.90 73.00 71.45 71.90 0.1M
2025-09-02 73.55 74.30 70.25 71.10 0.1M
2025-09-01 73.50 74.85 72.80 73.50 0.2M
2025-08-29 71.65 72.25 70.40 70.40 0.1M
2025-08-28 71.95 72.30 71.50 71.65 0.0M
2025-08-27 72.60 72.60 71.40 71.90 0.0M
2025-08-26 72.65 73.25 71.85 72.60 0.1M
2025-08-25 73.65 73.75 72.65 72.65 0.0M
2025-08-22 72.65 73.95 72.50 73.95 0.0M
2025-08-21 73.40 73.50 72.45 72.65 0.0M
2025-08-20 73.70 74.00 72.85 73.40 0.1M
2025-08-19 73.65 75.00 73.20 74.25 0.1M
2025-08-18 73.85 73.90 72.75 73.20 0.1M
2025-08-15 73.85 74.25 73.35 73.65 0.0M
2025-08-14 73.50 74.10 72.90 73.75 0.1M
2025-08-13 74.70 75.30 73.30 73.30 0.1M
2025-08-12 74.20 74.65 73.80 74.50 0.1M
2025-08-11 74.75 74.95 74.05 74.20 0.1M
2025-08-08 73.70 74.75 73.05 74.75 0.1M
2025-08-07 72.90 74.10 72.90 73.55 0.1M
2025-08-06 73.90 74.75 72.10 72.75 0.1M
2025-08-05 72.60 73.95 72.60 73.70 0.1M
2025-08-04 72.30 72.95 72.25 72.30 0.1M
2025-08-01 73.10 73.15 71.80 72.10 0.1M
2025-07-31 75.50 75.50 73.30 73.30 0.1M
2025-07-30 73.80 76.25 73.80 75.55 0.1M
2025-07-29 74.30 74.30 74.30 74.30 0.0M
2025-07-28 75.25 76.05 74.15 74.50 0.1M
2025-07-25 74.55 76.65 73.35 74.85 0.1M
2025-07-24 70.50 77.50 68.05 74.60 0.3M
2025-07-23 68.25 70.55 67.85 70.55 0.1M
2025-07-22 69.10 69.35 66.55 67.30 0.1M
2025-07-21 69.15 70.60 68.80 69.25 0.1M
2025-07-18 69.20 69.95 68.50 69.15 0.1M
2025-07-17 67.70 69.10 67.55 69.00 0.1M
2025-07-16 68.75 69.10 67.15 67.15 0.1M
2025-07-15 68.15 69.45 68.15 68.85 0.1M
2025-07-14 67.95 68.35 67.50 68.10 0.1M
2025-07-11 69.00 69.00 68.20 68.60 0.1M
2025-07-10 68.45 69.45 68.25 69.45 0.1M
2025-07-09 67.90 68.90 67.30 68.30 0.1M
2025-07-08 67.65 67.90 67.00 67.90 0.1M
2025-07-07 66.55 67.70 66.35 67.65 0.1M
2025-07-04 66.85 67.05 66.35 66.55 0.0M
2025-07-03 67.40 67.75 66.90 67.35 0.1M
2025-07-02 67.05 67.50 66.55 67.35 0.1M
2025-07-01 67.35 67.45 66.10 66.55 0.1M
2025-06-30 67.55 67.95 67.10 67.35 0.1M
2025-06-27 66.80 67.55 66.50 67.45 0.1M
2025-06-26 66.05 66.70 65.80 66.20 0.0M
2025-06-25 66.00 66.50 65.55 66.00 0.1M
2025-06-24 65.60 66.55 64.75 65.25 0.1M
2025-06-23 63.85 65.20 63.80 64.60 0.1M
2025-06-19 64.45 65.05 63.60 63.85 0.4M
2025-06-18 67.00 67.40 65.05 65.55 0.1M
2025-06-17 67.60 68.45 66.70 66.95 0.2M
2025-06-16 67.50 68.80 66.65 68.70 0.2M
2025-06-13 68.45 69.25 67.80 68.55 0.1M
2025-06-12 69.40 69.80 68.45 69.50 0.2M
2025-06-11 68.95 69.75 68.50 69.75 0.1M
2025-06-10 69.50 69.50 68.10 68.65 0.1M
2025-06-09 69.50 69.75 68.85 69.50 0.1M
2025-06-06 69.40 69.70 68.75 69.70 0.1M
2025-06-05 68.10 69.50 68.10 69.50 0.1M
2025-06-04 67.50 68.45 67.15 68.05 0.1M
2025-06-03 69.30 69.30 66.90 67.40 0.1M
2025-06-02 68.55 70.15 68.55 69.35 0.2M
2025-05-30 68.80 69.55 68.10 68.80 0.1M
2025-05-28 69.15 70.25 68.85 68.85 0.1M
2025-05-27 68.05 69.50 67.75 69.50 0.1M
2025-05-26 68.10 69.10 67.80 68.05 0.1M
2025-05-23 68.85 69.25 66.00 67.30 1.5M
2025-05-22 69.90 70.55 68.70 68.85 0.1M
2025-05-21 67.65 70.50 67.65 70.45 0.2M
2025-05-20 66.75 68.10 66.65 67.65 0.2M
2025-05-19 65.00 66.60 65.00 66.40 0.1M
2025-05-16 66.00 66.45 65.00 65.15 0.1M
2025-05-15 64.95 65.75 64.50 65.70 0.1M
2025-05-14 66.20 66.55 65.35 65.50 0.1M
2025-05-13 63.85 66.40 63.75 66.00 0.1M
2025-05-12 62.15 64.50 62.15 63.75 0.1M
2025-05-09 61.40 62.15 61.20 61.25 0.1M
2025-05-08 60.30 61.35 60.20 60.80 0.2M
2025-05-07 59.00 60.05 58.65 59.90 0.1M
2025-05-06 58.80 59.25 58.15 59.00 0.1M
2025-05-05 59.50 59.50 58.55 58.70 0.2M
2025-05-02 59.35 60.20 58.40 59.55 0.2M
2025-04-30 57.50 59.10 57.50 58.80 0.1M
2025-04-29 58.00 58.70 57.40 57.50 0.1M
2025-04-28 57.60 58.30 57.45 58.00 0.1M
2025-04-25 56.10 58.50 55.65 58.20 0.3M
2025-04-24 55.00 59.10 52.80 55.10 0.4M
2025-04-23 53.40 54.85 53.15 54.85 0.2M
2025-04-22 53.00 53.00 51.50 52.60 0.1M
2025-04-17 53.50 54.10 52.50 53.05 0.1M
2025-04-16 53.95 54.00 52.85 53.50 0.1M
2025-04-15 53.30 54.70 53.25 54.70 0.1M
2025-04-14 52.75 53.30 51.90 53.10 0.1M
2025-04-11 52.75 52.80 50.40 51.40 0.2M
2025-04-10 56.00 57.35 51.85 51.85 0.3M
2025-04-09 50.00 50.95 47.78 49.02 0.3M
2025-04-08 51.75 52.70 50.95 51.55 0.2M
2025-04-07 50.00 53.85 48.62 50.60 0.3M
2025-04-04 55.00 55.75 51.40 52.80 0.2M
2025-04-03 56.95 58.05 55.60 56.05 0.2M
2025-04-02 59.40 60.00 58.40 59.10 0.1M
2025-04-01 59.30 60.25 58.45 59.40 0.2M
2025-03-31 60.80 60.80 58.05 58.80 0.3M
2025-03-28 67.35 68.40 59.90 61.00 0.4M
2025-03-27 71.20 71.30 68.45 69.45 0.1M
2025-03-26 72.65 73.15 71.65 71.75 0.1M
2025-03-25 72.25 72.50 71.15 72.10 0.1M
2025-03-24 71.10 72.40 71.10 72.40 0.1M
2025-03-21 70.80 72.00 70.80 70.90 0.3M
2025-03-20 72.00 72.70 70.15 71.30 0.1M
2025-03-19 69.05 72.85 68.80 72.85 0.2M
2025-03-18 68.60 69.10 68.25 69.10 0.1M
2025-03-17 68.60 69.30 68.05 68.35 0.1M
2025-03-14 67.05 68.95 67.05 68.05 0.1M
2025-03-13 68.00 68.50 67.10 67.10 0.1M
2025-03-12 68.45 69.15 67.80 68.30 0.1M
2025-03-11 68.40 68.90 67.85 68.10 0.1M
2025-03-10 69.70 70.05 67.80 68.65 0.1M
2025-03-07 70.55 70.65 68.90 69.65 0.1M
2025-03-06 70.00 71.20 69.60 70.95 0.1M
2025-03-05 67.40 70.35 67.40 69.65 0.1M
2025-03-04 68.00 68.00 65.90 66.45 0.1M
2025-03-03 68.75 69.00 68.30 68.30 0.1M
2025-02-28 68.90 69.25 68.20 68.50 0.2M
2025-02-27 70.45 70.90 69.50 69.60 0.1M
2025-02-26 70.35 71.50 70.35 70.85 0.1M
2025-02-25 68.50 70.45 68.50 69.90 0.1M
2025-02-24 69.90 69.95 68.70 68.80 0.1M
2025-02-21 71.00 71.65 69.45 69.90 0.1M
2025-02-20 69.90 71.35 69.90 71.00 0.1M
2025-02-19 70.50 71.40 69.50 69.90 0.1M
2025-02-18 70.35 70.65 69.85 70.50 0.1M
2025-02-17 69.35 70.50 69.05 70.35 0.1M
2025-02-14 69.75 70.35 68.60 69.50 0.1M
2025-02-13 69.00 69.90 68.25 69.90 0.1M
2025-02-12 67.50 69.00 67.45 69.00 0.2M
2025-02-11 65.00 68.05 64.85 67.60 0.3M
2025-02-10 63.30 64.90 63.30 64.90 0.1M
2025-02-07 63.70 65.65 60.95 63.00 0.3M
2025-02-06 58.70 59.95 58.25 59.75 0.1M
2025-02-05 58.40 58.75 57.90 58.35 0.1M
2025-02-04 57.80 58.50 57.50 58.50 0.1M
2025-02-03 56.75 57.80 56.35 57.80 0.1M
2025-01-31 58.10 58.35 57.75 58.30 0.1M
2025-01-30 58.50 58.80 57.60 58.00 0.2M
2025-01-29 58.30 59.10 58.20 58.45 0.2M
2025-01-28 58.20 58.30 57.55 57.95 0.1M
2025-01-27 58.15 58.40 57.20 58.20 0.1M
2025-01-24 59.30 59.70 59.20 59.30 0.1M
2025-01-23 59.40 59.65 59.00 59.00 0.1M
2025-01-22 59.50 59.95 58.95 59.40 0.1M
2025-01-21 60.50 60.55 59.15 59.15 0.2M
2025-01-20 60.25 61.15 58.60 60.45 0.2M
2025-01-17 61.60 62.65 61.45 61.95 0.1M
2025-01-16 61.25 62.15 60.90 61.50 0.1M
2025-01-15 60.80 61.25 60.40 60.75 0.1M
2025-01-14 62.00 62.30 60.65 60.75 0.1M
2025-01-13 62.45 62.80 60.70 61.55 0.1M
2025-01-10 62.30 62.65 61.85 62.45 0.1M
2025-01-09 62.25 62.70 62.10 62.30 0.0M
2025-01-08 63.05 63.95 62.50 62.50 0.1M
2025-01-07 62.00 63.05 61.65 63.05 0.1M
2025-01-03 62.05 62.05 61.40 61.70 0.1M
2025-01-02 61.50 62.10 61.50 62.05 0.1M