Nokia Oyj

NOKIA
🏛️ 핀란드 →
3.98
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
2022-12-30 4.39 4.39 4.33 4.33 6.4M
2022-12-29 4.34 4.39 4.32 4.39 6.9M
2022-12-28 4.39 4.40 4.33 4.34 5.0M
2022-12-27 4.39 4.42 4.36 4.38 4.9M
2022-12-23 4.36 4.39 4.35 4.36 4.3M
2022-12-22 4.38 4.43 4.33 4.35 8.1M
2022-12-21 4.35 4.39 4.34 4.38 7.9M
2022-12-20 4.30 4.37 4.28 4.34 8.7M
2022-12-19 4.37 4.41 4.37 4.37 7.7M
2022-12-16 4.51 4.54 4.35 4.36 30.8M
2022-12-15 4.69 4.71 4.52 4.54 16.0M
2022-12-14 4.73 4.74 4.65 4.71 12.2M
2022-12-13 4.66 4.81 4.66 4.73 15.4M
2022-12-12 4.64 4.67 4.61 4.65 7.1M
2022-12-09 4.66 4.72 4.64 4.69 10.4M
2022-12-08 4.58 4.66 4.55 4.65 11.4M
2022-12-07 4.66 4.68 4.60 4.60 12.5M
2022-12-05 4.82 4.82 4.72 4.72 10.3M
2022-12-02 4.79 4.88 4.78 4.84 11.8M
2022-12-01 4.73 4.80 4.72 4.79 13.9M
2022-11-30 4.59 4.65 4.58 4.65 24.0M
2022-11-29 4.60 4.61 4.56 4.57 7.9M
2022-11-28 4.64 4.68 4.58 4.58 11.6M
2022-11-25 4.68 4.71 4.65 4.69 7.1M
2022-11-24 4.66 4.71 4.65 4.68 5.9M
2022-11-23 4.65 4.69 4.63 4.68 9.2M
2022-11-22 4.62 4.70 4.61 4.66 8.5M
2022-11-21 4.66 4.67 4.61 4.62 7.4M
2022-11-18 4.59 4.70 4.57 4.70 13.7M
2022-11-17 4.55 4.59 4.52 4.57 9.9M
2022-11-16 4.66 4.71 4.57 4.59 7.0M
2022-11-15 4.64 4.68 4.63 4.67 9.8M
2022-11-14 4.61 4.65 4.59 4.61 8.4M
2022-11-11 4.58 4.62 4.54 4.60 17.1M
2022-11-10 4.38 4.56 4.38 4.56 14.7M
2022-11-09 4.49 4.51 4.44 4.45 9.2M
2022-11-08 4.44 4.54 4.44 4.51 10.3M
2022-11-07 4.37 4.44 4.36 4.43 9.6M
2022-11-04 4.39 4.45 4.37 4.40 11.4M
2022-11-03 4.44 4.45 4.36 4.36 8.4M
2022-11-02 4.50 4.52 4.45 4.48 9.6M
2022-11-01 4.51 4.53 4.47 4.49 8.6M
2022-10-31 4.45 4.51 4.44 4.51 15.2M
2022-10-28 4.38 4.47 4.37 4.45 9.9M
2022-10-27 4.46 4.50 4.45 4.45 11.9M
2022-10-26 4.45 4.50 4.42 4.49 10.5M
2022-10-25 4.38 4.53 4.35 4.48 17.5M
2022-10-24 4.31 4.45 4.25 4.36 15.9M
2022-10-21 4.28 4.35 4.22 4.31 24.2M
2022-10-20 4.60 4.60 4.21 4.39 46.3M
2022-10-19 4.82 4.82 4.73 4.75 12.4M
2022-10-18 4.78 4.86 4.77 4.77 14.6M
2022-10-17 4.64 4.78 4.64 4.72 13.6M
2022-10-14 4.63 4.70 4.60 4.62 11.2M
2022-10-13 4.50 4.63 4.47 4.62 18.7M
2022-10-12 4.51 4.58 4.49 4.54 16.3M
2022-10-11 4.47 4.52 4.44 4.51 10.1M
2022-10-10 4.50 4.55 4.48 4.50 7.7M
2022-10-07 4.58 4.61 4.52 4.53 9.3M
2022-10-06 4.63 4.66 4.58 4.60 8.5M
2022-10-05 4.64 4.65 4.57 4.62 9.5M
2022-10-04 4.52 4.65 4.51 4.65 14.0M
2022-10-03 4.41 4.53 4.37 4.50 13.3M
2022-09-30 4.37 4.43 4.36 4.42 17.4M
2022-09-29 4.45 4.46 4.34 4.36 17.6M
2022-09-28 4.38 4.48 4.31 4.48 16.0M
2022-09-27 4.40 4.48 4.39 4.41 15.9M
2022-09-26 4.35 4.43 4.32 4.38 10.7M
2022-09-23 4.49 4.50 4.31 4.37 16.7M
2022-09-22 4.55 4.59 4.49 4.49 13.2M
2022-09-21 4.59 4.63 4.52 4.61 14.0M
2022-09-20 4.62 4.66 4.55 4.60 18.7M
2022-09-19 4.63 4.64 4.51 4.59 21.6M
2022-09-16 4.87 4.89 4.59 4.59 215.2M
2022-09-15 5.04 5.05 4.89 4.91 15.3M
2022-09-14 5.06 5.08 4.95 4.97 13.2M
2022-09-13 5.13 5.20 5.06 5.06 15.8M
2022-09-12 5.07 5.14 5.07 5.10 11.9M
2022-09-09 5.02 5.09 5.02 5.07 8.8M
2022-09-08 5.02 5.06 4.94 5.01 8.6M
2022-09-07 4.96 5.05 4.96 5.00 8.7M
2022-09-06 5.02 5.08 4.97 5.00 9.2M
2022-09-05 4.97 5.07 4.96 5.02 8.0M
2022-09-02 5.00 5.07 4.98 5.06 11.5M
2022-09-01 4.97 5.13 4.97 4.98 19.4M
2022-08-31 4.83 5.08 4.83 5.01 24.3M
2022-08-30 4.81 4.86 4.80 4.80 6.1M
2022-08-29 4.89 4.92 4.80 4.80 9.0M
2022-08-26 5.04 5.05 4.93 4.95 9.3M
2022-08-25 4.99 5.04 4.96 5.01 5.4M
2022-08-24 4.94 4.98 4.93 4.97 5.9M
2022-08-23 4.94 4.99 4.93 4.98 7.3M
2022-08-22 4.99 5.01 4.92 4.95 8.2M
2022-08-19 4.96 5.04 4.96 4.99 6.7M
2022-08-18 4.97 5.06 4.94 5.04 6.7M
2022-08-17 5.07 5.10 4.96 4.97 7.0M
2022-08-16 5.01 5.08 5.00 5.07 7.0M
2022-08-15 5.04 5.06 4.97 4.97 8.0M
2022-08-12 5.07 5.09 5.02 5.06 7.5M
2022-08-11 5.06 5.09 5.04 5.07 6.2M
2022-08-10 4.99 5.07 4.99 5.05 7.6M
2022-08-09 5.12 5.13 5.02 5.02 8.7M
2022-08-08 5.16 5.18 5.12 5.12 9.0M
2022-08-05 5.14 5.14 5.07 5.09 6.8M
2022-08-04 5.15 5.17 5.12 5.15 7.7M
2022-08-03 5.11 5.14 5.07 5.13 8.8M
2022-08-02 5.10 5.14 5.09 5.12 6.9M
2022-08-01 5.07 5.15 5.06 5.14 7.7M
2022-07-29 5.11 5.15 5.09 5.10 12.1M
2022-07-28 5.12 5.13 5.04 5.12 7.0M
2022-07-27 5.03 5.11 5.00 5.09 10.8M
2022-07-26 5.02 5.05 4.99 5.03 10.8M
2022-07-25 4.98 5.04 4.93 5.03 11.8M
2022-07-22 5.01 5.13 4.90 5.01 15.0M
2022-07-21 4.72 5.01 4.72 5.01 31.1M
2022-07-20 4.59 4.60 4.54 4.59 10.0M
2022-07-19 4.52 4.53 4.46 4.51 10.8M
2022-07-18 4.58 4.61 4.54 4.54 8.8M
2022-07-15 4.45 4.56 4.44 4.54 9.8M
2022-07-14 4.48 4.50 4.39 4.43 13.3M
2022-07-13 4.58 4.60 4.51 4.55 9.4M
2022-07-12 4.58 4.63 4.57 4.62 8.1M
2022-07-11 4.55 4.62 4.54 4.60 6.5M
2022-07-08 4.55 4.61 4.53 4.60 6.2M
2022-07-07 4.49 4.56 4.48 4.55 11.2M
2022-07-06 4.43 4.50 4.41 4.43 12.0M
2022-07-05 4.46 4.47 4.34 4.36 9.5M
2022-07-04 4.47 4.49 4.44 4.45 3.7M
2022-07-01 4.41 4.50 4.41 4.46 8.9M
2022-06-30 4.47 4.49 4.40 4.44 13.9M
2022-06-29 4.57 4.61 4.52 4.54 13.7M
2022-06-28 4.61 4.66 4.61 4.61 7.7M
2022-06-27 4.57 4.62 4.55 4.59 10.8M
2022-06-23 4.44 4.48 4.39 4.45 8.2M
2022-06-22 4.48 4.50 4.46 4.47 9.0M
2022-06-21 4.52 4.58 4.50 4.54 8.3M
2022-06-20 4.41 4.49 4.37 4.49 6.4M
2022-06-17 4.41 4.51 4.39 4.41 20.8M
2022-06-16 4.53 4.55 4.41 4.44 12.3M
2022-06-15 4.55 4.58 4.51 4.56 9.6M
2022-06-14 4.56 4.60 4.51 4.52 11.0M
2022-06-13 4.45 4.50 4.40 4.46 12.6M
2022-06-10 4.60 4.63 4.48 4.50 15.1M
2022-06-09 4.67 4.70 4.62 4.64 7.9M
2022-06-08 4.72 4.73 4.67 4.71 6.5M
2022-06-07 4.68 4.72 4.66 4.71 7.7M
2022-06-06 4.70 4.76 4.69 4.73 5.5M
2022-06-03 4.72 4.73 4.68 4.69 5.2M
2022-06-02 4.69 4.70 4.64 4.69 5.7M
2022-06-01 4.72 4.74 4.65 4.66 9.2M
2022-05-31 4.73 4.76 4.67 4.68 21.5M
2022-05-30 4.83 4.88 4.78 4.78 7.7M
2022-05-27 4.75 4.82 4.71 4.82 11.7M
2022-05-25 4.61 4.64 4.57 4.64 8.7M
2022-05-24 4.60 4.64 4.56 4.56 7.7M
2022-05-23 4.62 4.68 4.57 4.64 10.8M
2022-05-20 4.58 4.70 4.55 4.61 10.4M
2022-05-19 4.60 4.61 4.51 4.58 13.1M
2022-05-18 4.76 4.80 4.72 4.72 8.5M
2022-05-17 4.74 4.77 4.72 4.76 9.3M
2022-05-16 4.67 4.77 4.66 4.71 9.3M
2022-05-13 4.60 4.71 4.59 4.70 10.7M
2022-05-12 4.51 4.55 4.44 4.53 12.4M
2022-05-11 4.60 4.65 4.55 4.61 10.0M
2022-05-10 4.58 4.62 4.53 4.53 8.5M
2022-05-09 4.70 4.73 4.56 4.56 10.1M
2022-05-06 4.84 4.84 4.72 4.77 12.6M
2022-05-05 4.98 5.00 4.86 4.86 10.5M
2022-05-04 4.97 4.99 4.92 4.92 9.3M
2022-05-03 4.90 4.98 4.86 4.97 13.8M
2022-05-02 4.87 4.88 4.68 4.84 10.9M
2022-04-29 4.70 4.96 4.69 4.87 20.9M
2022-04-28 4.96 5.05 4.58 4.66 22.4M
2022-04-27 4.86 4.90 4.80 4.81 11.6M
2022-04-26 4.90 4.95 4.85 4.86 12.1M
2022-04-25 4.76 4.86 4.75 4.82 10.4M
2022-04-22 4.92 4.95 4.86 4.87 10.1M
2022-04-21 4.98 5.04 4.96 4.98 10.5M
2022-04-20 4.85 4.97 4.84 4.94 11.4M
2022-04-19 4.90 4.90 4.80 4.86 11.6M
2022-04-14 4.82 4.91 4.78 4.85 12.5M
2022-04-13 4.85 4.90 4.84 4.87 9.1M
2022-04-12 4.89 4.92 4.85 4.87 10.0M
2022-04-11 4.97 5.00 4.92 4.94 9.5M
2022-04-08 4.99 5.05 4.95 5.03 11.9M
2022-04-07 5.00 5.07 4.96 4.98 10.2M
2022-04-06 5.11 5.15 4.95 4.99 16.9M
2022-04-05 5.10 5.12 5.07 5.11 9.4M
2022-04-04 5.06 5.13 5.05 5.11 8.7M
2022-04-01 5.02 5.06 5.00 5.05 9.0M
2022-03-31 5.05 5.07 4.98 4.99 11.4M
2022-03-30 5.04 5.07 4.99 5.04 8.6M
2022-03-29 4.97 5.06 4.97 5.01 13.2M
2022-03-28 4.88 4.95 4.87 4.92 8.4M
2022-03-25 4.88 4.91 4.86 4.88 8.3M
2022-03-24 4.84 4.90 4.84 4.88 10.0M
2022-03-23 4.93 4.94 4.85 4.88 10.2M
2022-03-22 4.84 4.90 4.84 4.90 11.4M
2022-03-21 4.81 4.89 4.81 4.86 7.7M
2022-03-18 4.80 4.85 4.77 4.85 18.8M
2022-03-17 4.85 4.89 4.77 4.83 15.3M
2022-03-16 4.74 4.90 4.74 4.77 25.8M
2022-03-15 4.64 4.68 4.60 4.66 14.5M
2022-03-14 4.56 4.69 4.56 4.66 25.7M
2022-03-11 4.46 4.60 4.45 4.50 16.9M
2022-03-10 4.46 4.50 4.40 4.42 14.2M
2022-03-09 4.42 4.52 4.39 4.47 21.7M
2022-03-08 4.26 4.40 4.25 4.32 23.4M
2022-03-07 4.23 4.41 4.12 4.33 24.9M
2022-03-04 4.51 4.53 4.33 4.43 24.3M
2022-03-03 4.83 4.88 4.50 4.57 23.5M
2022-03-02 4.71 4.86 4.69 4.83 18.6M
2022-03-01 4.84 4.89 4.73 4.74 13.7M
2022-02-28 4.71 4.86 4.68 4.84 18.5M
2022-02-25 4.78 4.93 4.75 4.87 15.1M
2022-02-24 4.53 4.75 4.53 4.75 19.5M
2022-02-23 4.94 5.01 4.85 4.85 11.2M
2022-02-22 4.71 4.97 4.68 4.92 15.8M
2022-02-21 5.02 5.04 4.90 4.91 9.4M
2022-02-18 5.05 5.13 5.01 5.03 11.8M
2022-02-17 5.10 5.17 5.05 5.09 14.0M
2022-02-16 5.00 5.16 4.99 5.11 19.5M
2022-02-15 4.84 4.96 4.83 4.93 14.6M
2022-02-14 4.90 4.91 4.80 4.88 17.2M
2022-02-11 5.00 5.06 4.98 5.01 13.3M
2022-02-10 5.07 5.07 5.00 5.05 8.8M
2022-02-09 5.05 5.07 5.00 5.07 8.4M
2022-02-08 5.06 5.07 5.00 5.02 12.9M
2022-02-07 5.02 5.05 4.93 5.05 13.0M
2022-02-04 5.12 5.13 4.98 5.01 19.1M
2022-02-03 5.22 5.28 5.03 5.17 19.6M
2022-02-02 5.35 5.35 5.28 5.28 14.7M
2022-02-01 5.30 5.35 5.25 5.30 11.2M
2022-01-31 5.20 5.26 5.18 5.25 17.6M
2022-01-28 5.10 5.11 4.99 5.08 11.8M
2022-01-27 4.96 5.14 4.94 5.10 16.4M
2022-01-26 4.97 5.12 4.96 5.05 15.2M
2022-01-25 4.90 4.97 4.88 4.94 15.8M
2022-01-24 4.94 5.00 4.76 4.80 25.4M
2022-01-21 5.02 5.04 4.96 5.04 21.3M
2022-01-20 5.12 5.14 5.08 5.13 9.3M
2022-01-19 5.08 5.17 5.07 5.11 11.8M
2022-01-18 5.20 5.23 5.17 5.17 8.3M
2022-01-17 5.20 5.25 5.17 5.21 9.7M
2022-01-14 5.17 5.21 5.11 5.13 17.0M
2022-01-13 5.31 5.38 5.22 5.25 19.0M
2022-01-12 5.54 5.55 5.41 5.42 13.7M
2022-01-11 5.62 5.77 5.41 5.44 25.1M
2022-01-10 5.45 5.49 5.38 5.45 11.6M
2022-01-07 5.46 5.51 5.39 5.42 21.6M
2022-01-05 5.56 5.62 5.54 5.61 10.6M
2022-01-04 5.60 5.63 5.54 5.54 8.7M
2022-01-03 5.56 5.63 5.54 5.58 6.9M