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
2023-12-29 3.06 3.09 3.05 3.05 11.6M
2023-12-28 3.07 3.08 3.04 3.08 10.7M
2023-12-27 3.07 3.11 3.07 3.08 11.1M
2023-12-22 3.01 3.10 3.01 3.10 15.0M
2023-12-21 3.03 3.04 2.95 3.01 15.6M
2023-12-20 3.03 3.07 3.01 3.05 16.6M
2023-12-19 2.98 3.05 2.98 3.04 15.0M
2023-12-18 2.98 3.03 2.96 2.99 17.3M
2023-12-15 3.04 3.08 2.98 3.01 41.8M
2023-12-14 3.00 3.09 2.99 3.09 21.7M
2023-12-13 3.00 3.00 2.96 2.97 24.5M
2023-12-12 2.92 3.04 2.87 3.01 29.0M
2023-12-11 2.97 2.98 2.92 2.94 17.2M
2023-12-08 2.88 3.00 2.87 2.99 24.1M
2023-12-07 2.76 2.91 2.76 2.88 30.9M
2023-12-05 2.75 2.82 2.70 2.82 54.6M
2023-12-04 3.13 3.14 2.93 3.00 34.9M
2023-12-01 3.20 3.22 3.16 3.21 14.6M
2023-11-30 3.20 3.24 3.19 3.22 26.2M
2023-11-29 3.23 3.27 3.23 3.25 13.2M
2023-11-28 3.22 3.23 3.20 3.23 11.0M
2023-11-27 3.22 3.25 3.22 3.24 6.6M
2023-11-24 3.23 3.27 3.23 3.25 6.7M
2023-11-23 3.20 3.25 3.20 3.25 11.1M
2023-11-22 3.23 3.27 3.23 3.26 8.1M
2023-11-21 3.27 3.29 3.24 3.24 7.7M
2023-11-20 3.26 3.28 3.25 3.27 9.6M
2023-11-17 3.25 3.30 3.25 3.27 10.6M
2023-11-16 3.31 3.32 3.25 3.25 12.9M
2023-11-15 3.31 3.35 3.30 3.33 11.8M
2023-11-14 3.26 3.32 3.26 3.32 13.3M
2023-11-13 3.25 3.28 3.25 3.26 11.2M
2023-11-10 3.25 3.27 3.23 3.24 12.0M
2023-11-09 3.26 3.30 3.25 3.26 9.7M
2023-11-08 3.20 3.27 3.20 3.26 10.8M
2023-11-07 3.20 3.24 3.20 3.23 10.2M
2023-11-06 3.23 3.25 3.20 3.22 14.9M
2023-11-03 3.19 3.23 3.17 3.21 13.8M
2023-11-02 3.10 3.19 3.09 3.15 15.6M
2023-11-01 3.14 3.15 3.09 3.10 12.7M
2023-10-31 3.10 3.16 3.08 3.14 13.3M
2023-10-30 3.10 3.13 3.07 3.08 8.8M
2023-10-27 3.10 3.12 3.06 3.10 12.0M
2023-10-26 3.04 3.08 3.02 3.05 14.3M
2023-10-25 3.03 3.08 3.03 3.05 14.2M
2023-10-24 2.99 3.05 2.97 3.03 13.8M
2023-10-23 3.00 3.06 2.98 3.02 18.5M
2023-10-20 2.95 3.06 2.94 3.03 26.0M
2023-10-19 3.10 3.27 2.91 3.05 68.6M
2023-10-18 3.33 3.34 3.25 3.26 16.2M
2023-10-17 3.35 3.36 3.25 3.33 16.9M
2023-10-16 3.38 3.43 3.37 3.42 10.5M
2023-10-13 3.41 3.43 3.38 3.38 10.9M
2023-10-12 3.42 3.47 3.38 3.43 13.4M
2023-10-11 3.38 3.49 3.38 3.45 11.7M
2023-10-10 3.41 3.51 3.41 3.44 19.8M
2023-10-09 3.36 3.38 3.32 3.36 9.6M
2023-10-06 3.35 3.41 3.33 3.38 13.1M
2023-10-05 3.44 3.48 3.36 3.37 15.3M
2023-10-04 3.50 3.51 3.44 3.46 14.1M
2023-10-03 3.54 3.57 3.49 3.54 12.2M
2023-10-02 3.56 3.59 3.49 3.51 10.6M
2023-09-29 3.51 3.59 3.51 3.57 13.9M
2023-09-28 3.51 3.52 3.47 3.50 7.4M
2023-09-27 3.54 3.56 3.49 3.50 8.7M
2023-09-26 3.57 3.58 3.54 3.54 8.8M
2023-09-25 3.64 3.66 3.57 3.59 8.7M
2023-09-22 3.62 3.68 3.59 3.65 7.5M
2023-09-21 3.70 3.70 3.62 3.63 11.9M
2023-09-20 3.71 3.77 3.71 3.72 9.4M
2023-09-19 3.68 3.74 3.67 3.72 7.6M
2023-09-18 3.67 3.71 3.66 3.68 8.1M
2023-09-15 3.75 3.77 3.66 3.68 25.8M
2023-09-14 3.72 3.76 3.69 3.75 14.8M
2023-09-13 3.74 3.76 3.70 3.71 10.9M
2023-09-12 3.78 3.78 3.74 3.75 9.9M
2023-09-11 3.76 3.78 3.75 3.76 8.6M
2023-09-08 3.80 3.80 3.72 3.76 9.2M
2023-09-07 3.76 3.80 3.76 3.78 9.9M
2023-09-06 3.75 3.79 3.73 3.77 7.0M
2023-09-05 3.71 3.75 3.70 3.75 8.4M
2023-09-04 3.75 3.79 3.73 3.73 5.7M
2023-09-01 3.68 3.73 3.67 3.71 7.7M
2023-08-31 3.64 3.71 3.64 3.69 17.2M
2023-08-30 3.65 3.67 3.63 3.66 7.6M
2023-08-29 3.58 3.67 3.57 3.65 15.0M
2023-08-28 3.52 3.56 3.52 3.55 9.3M
2023-08-25 3.49 3.53 3.48 3.50 8.4M
2023-08-24 3.56 3.58 3.51 3.51 7.7M
2023-08-23 3.54 3.57 3.52 3.54 6.2M
2023-08-22 3.51 3.58 3.51 3.54 8.6M
2023-08-21 3.50 3.55 3.49 3.50 6.0M
2023-08-18 3.49 3.51 3.46 3.50 7.9M
2023-08-17 3.45 3.51 3.43 3.50 10.4M
2023-08-16 3.46 3.49 3.46 3.47 7.8M
2023-08-15 3.55 3.56 3.48 3.49 8.6M
2023-08-14 3.53 3.58 3.52 3.55 5.1M
2023-08-11 3.59 3.60 3.53 3.54 9.2M
2023-08-10 3.58 3.62 3.56 3.61 8.8M
2023-08-09 3.56 3.60 3.56 3.56 7.4M
2023-08-08 3.53 3.56 3.51 3.53 7.9M
2023-08-07 3.56 3.59 3.54 3.54 6.9M
2023-08-04 3.54 3.56 3.50 3.56 8.8M
2023-08-03 3.55 3.56 3.52 3.54 10.3M
2023-08-02 3.56 3.58 3.51 3.57 12.9M
2023-08-01 3.59 3.61 3.57 3.57 8.9M
2023-07-31 3.57 3.59 3.55 3.58 13.1M
2023-07-28 3.60 3.62 3.58 3.59 9.4M
2023-07-27 3.59 3.61 3.56 3.59 14.2M
2023-07-26 3.59 3.61 3.55 3.58 9.8M
2023-07-25 3.58 3.62 3.57 3.59 9.2M
2023-07-24 3.56 3.60 3.53 3.59 8.9M
2023-07-21 3.50 3.61 3.50 3.58 16.4M
2023-07-20 3.56 3.57 3.50 3.55 21.1M
2023-07-19 3.51 3.55 3.50 3.53 15.9M
2023-07-18 3.41 3.53 3.41 3.51 16.8M
2023-07-17 3.50 3.55 3.42 3.45 24.6M
2023-07-14 3.71 3.72 3.51 3.54 55.1M
2023-07-13 3.91 3.93 3.88 3.91 8.5M
2023-07-12 3.86 3.92 3.86 3.88 12.0M
2023-07-11 3.83 3.87 3.82 3.85 5.9M
2023-07-10 3.81 3.85 3.80 3.82 5.2M
2023-07-07 3.84 3.85 3.81 3.82 9.6M
2023-07-06 3.85 3.89 3.82 3.83 9.3M
2023-07-05 3.89 3.92 3.86 3.88 9.2M
2023-07-04 3.92 3.95 3.91 3.91 6.6M
2023-07-03 3.89 3.95 3.88 3.93 12.7M
2023-06-30 3.86 3.88 3.83 3.84 18.5M
2023-06-29 3.85 3.89 3.84 3.84 11.3M
2023-06-28 3.79 3.86 3.79 3.85 14.3M
2023-06-27 3.75 3.78 3.72 3.77 8.4M
2023-06-26 3.72 3.76 3.68 3.74 15.5M
2023-06-22 3.75 3.77 3.73 3.75 11.2M
2023-06-21 3.87 3.87 3.78 3.79 12.0M
2023-06-20 3.90 3.92 3.88 3.88 10.2M
2023-06-19 3.94 3.94 3.90 3.91 10.4M
2023-06-16 3.92 3.99 3.91 3.94 50.0M
2023-06-15 3.89 3.90 3.86 3.90 15.9M
2023-06-14 3.83 3.92 3.82 3.89 14.4M
2023-06-13 3.84 3.85 3.82 3.85 13.0M
2023-06-12 3.78 3.80 3.75 3.80 10.1M
2023-06-09 3.75 3.79 3.75 3.78 11.2M
2023-06-08 3.80 3.81 3.74 3.75 10.9M
2023-06-07 3.78 3.83 3.76 3.80 12.0M
2023-06-06 3.82 3.83 3.77 3.78 9.9M
2023-06-05 3.86 3.88 3.83 3.83 9.1M
2023-06-02 3.85 3.87 3.79 3.84 18.5M
2023-06-01 3.80 3.82 3.78 3.82 17.9M
2023-05-31 3.78 3.83 3.77 3.80 82.8M
2023-05-30 3.85 3.87 3.80 3.81 11.6M
2023-05-29 3.83 3.86 3.81 3.81 6.4M
2023-05-26 3.77 3.83 3.73 3.81 11.5M
2023-05-25 3.73 3.78 3.73 3.73 10.2M
2023-05-24 3.78 3.80 3.71 3.73 15.1M
2023-05-23 3.80 3.86 3.80 3.81 10.4M
2023-05-22 3.81 3.82 3.78 3.81 10.1M
2023-05-19 3.78 3.84 3.75 3.81 17.4M
2023-05-17 3.71 3.74 3.70 3.73 10.1M
2023-05-16 3.75 3.76 3.71 3.73 13.2M
2023-05-15 3.77 3.79 3.75 3.79 8.4M
2023-05-12 3.73 3.77 3.72 3.76 9.1M
2023-05-11 3.76 3.78 3.71 3.73 9.7M
2023-05-10 3.77 3.79 3.73 3.76 12.2M
2023-05-09 3.77 3.77 3.75 3.76 11.3M
2023-05-08 3.76 3.79 3.75 3.77 6.9M
2023-05-05 3.70 3.77 3.69 3.76 9.8M
2023-05-04 3.73 3.73 3.66 3.70 12.0M
2023-05-03 3.72 3.77 3.71 3.74 11.7M
2023-05-02 3.85 3.88 3.75 3.76 16.1M
2023-04-28 3.82 3.85 3.78 3.84 15.6M
2023-04-27 3.82 3.83 3.78 3.80 12.7M
2023-04-26 3.79 3.84 3.77 3.83 14.5M
2023-04-25 3.84 3.85 3.78 3.79 14.8M
2023-04-24 3.86 3.90 3.85 3.87 16.4M
2023-04-21 3.90 3.93 3.83 3.86 31.5M
2023-04-20 4.15 4.23 3.85 3.90 63.7M
2023-04-19 4.29 4.30 4.25 4.27 17.5M
2023-04-18 4.41 4.45 4.34 4.35 13.9M
2023-04-17 4.52 4.53 4.44 4.48 10.6M
2023-04-14 4.51 4.55 4.50 4.52 11.8M
2023-04-13 4.48 4.51 4.42 4.49 10.6M
2023-04-12 4.52 4.55 4.48 4.50 9.4M
2023-04-11 4.49 4.54 4.48 4.53 12.2M
2023-04-06 4.51 4.55 4.49 4.50 9.7M
2023-04-05 4.49 4.53 4.49 4.51 7.6M
2023-04-04 4.50 4.54 4.48 4.49 7.5M
2023-04-03 4.54 4.55 4.49 4.49 7.6M
2023-03-31 4.47 4.52 4.46 4.52 10.4M
2023-03-30 4.41 4.48 4.41 4.47 12.7M
2023-03-29 4.36 4.42 4.35 4.40 11.2M
2023-03-28 4.38 4.42 4.31 4.33 10.9M
2023-03-27 4.37 4.42 4.36 4.38 13.4M
2023-03-24 4.30 4.35 4.28 4.31 15.5M
2023-03-23 4.31 4.34 4.27 4.33 10.6M
2023-03-22 4.34 4.37 4.33 4.34 9.2M
2023-03-21 4.31 4.37 4.31 4.35 11.9M
2023-03-20 4.22 4.33 4.18 4.29 15.0M
2023-03-17 4.27 4.36 4.22 4.25 27.0M
2023-03-16 4.28 4.32 4.21 4.29 13.6M
2023-03-15 4.41 4.41 4.20 4.25 19.2M
2023-03-14 4.38 4.42 4.33 4.40 11.8M
2023-03-13 4.48 4.48 4.33 4.38 16.0M
2023-03-10 4.52 4.54 4.46 4.50 13.9M
2023-03-09 4.52 4.59 4.50 4.58 8.4M
2023-03-08 4.50 4.53 4.48 4.52 9.0M
2023-03-07 4.52 4.60 4.51 4.52 14.6M
2023-03-06 4.57 4.58 4.51 4.55 10.8M
2023-03-03 4.44 4.60 4.43 4.58 20.6M
2023-03-02 4.34 4.39 4.32 4.38 9.1M
2023-03-01 4.39 4.42 4.34 4.36 11.3M
2023-02-28 4.41 4.42 4.36 4.38 20.7M
2023-02-27 4.36 4.46 4.36 4.45 11.8M
2023-02-24 4.43 4.44 4.35 4.35 12.0M
2023-02-23 4.40 4.46 4.40 4.41 6.1M
2023-02-22 4.41 4.42 4.37 4.41 7.2M
2023-02-21 4.42 4.46 4.40 4.41 7.9M
2023-02-20 4.47 4.49 4.43 4.43 3.8M
2023-02-17 4.42 4.46 4.39 4.46 10.1M
2023-02-16 4.44 4.49 4.41 4.45 9.1M
2023-02-15 4.35 4.41 4.35 4.41 9.8M
2023-02-14 4.35 4.40 4.35 4.36 9.0M
2023-02-13 4.35 4.36 4.32 4.35 7.5M
2023-02-10 4.36 4.37 4.31 4.35 8.9M
2023-02-09 4.37 4.41 4.35 4.36 10.8M
2023-02-08 4.38 4.42 4.36 4.36 8.2M
2023-02-07 4.37 4.37 4.33 4.35 8.6M
2023-02-06 4.42 4.44 4.36 4.38 11.9M
2023-02-03 4.46 4.49 4.44 4.44 16.9M
2023-02-02 4.40 4.49 4.40 4.48 17.1M
2023-02-01 4.34 4.38 4.33 4.36 10.1M
2023-01-31 4.36 4.38 4.31 4.35 17.7M
2023-01-30 4.38 4.41 4.33 4.40 11.1M
2023-01-27 4.40 4.43 4.37 4.39 14.2M
2023-01-26 4.45 4.52 4.35 4.38 23.2M
2023-01-25 4.20 4.23 4.18 4.21 14.6M
2023-01-24 4.30 4.30 4.19 4.24 14.7M
2023-01-23 4.27 4.30 4.25 4.29 14.4M
2023-01-20 4.30 4.34 4.20 4.22 23.9M
2023-01-19 4.46 4.49 4.38 4.38 13.7M
2023-01-18 4.50 4.55 4.47 4.48 12.2M
2023-01-17 4.59 4.60 4.50 4.50 12.7M
2023-01-16 4.65 4.70 4.64 4.67 5.1M
2023-01-13 4.64 4.70 4.63 4.65 8.2M
2023-01-12 4.64 4.65 4.57 4.64 11.1M
2023-01-11 4.53 4.63 4.53 4.60 10.5M
2023-01-10 4.57 4.59 4.54 4.56 9.5M
2023-01-09 4.56 4.62 4.53 4.61 13.2M
2023-01-05 4.47 4.51 4.46 4.49 10.7M
2023-01-04 4.45 4.53 4.44 4.50 11.4M
2023-01-03 4.43 4.49 4.42 4.43 9.3M
2023-01-02 4.37 4.45 4.37 4.44 5.5M