Admicom Oyj (ADMCM)

ADMCM
🏛️ 핀란드 →
49.60
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 46.05 49.60 45.05 49.60 0.0M
2025-09-26 46.90 47.00 44.70 46.10 0.0M
2025-09-25 45.15 46.80 44.60 46.35 0.0M
2025-09-24 44.40 45.70 44.20 45.70 0.0M
2025-09-23 45.00 45.00 44.05 45.00 0.0M
2025-09-22 46.55 46.55 44.90 44.95 0.0M
2025-09-19 45.80 47.00 45.15 46.55 0.0M
2025-09-18 46.55 47.30 44.20 46.85 0.0M
2025-09-17 44.00 46.75 44.00 46.60 0.0M
2025-09-16 44.00 44.60 43.75 44.60 0.1M
2025-09-15 42.50 44.80 42.50 44.15 0.0M
2025-09-12 43.95 43.95 42.00 42.55 0.0M
2025-09-11 43.50 44.10 43.50 43.75 0.0M
2025-09-10 43.65 44.80 43.10 43.50 0.0M
2025-09-09 45.50 45.50 43.65 43.75 0.0M
2025-09-08 45.45 45.45 44.50 44.50 0.0M
2025-09-05 43.80 45.85 43.65 45.50 0.0M
2025-09-04 44.30 44.30 43.80 43.80 0.0M
2025-09-03 44.75 44.80 43.80 43.95 0.0M
2025-09-02 45.35 46.00 44.50 44.80 0.0M
2025-09-01 44.95 46.85 44.20 45.30 0.0M
2025-08-29 44.45 45.30 43.55 44.95 0.0M
2025-08-28 45.90 46.50 43.95 44.85 0.0M
2025-08-27 46.55 47.10 45.90 45.90 0.0M
2025-08-26 46.85 46.85 46.20 46.50 0.0M
2025-08-25 46.00 47.15 46.00 46.40 0.0M
2025-08-22 46.25 46.60 46.20 46.20 0.0M
2025-08-21 46.65 47.45 46.05 46.20 0.0M
2025-08-20 47.55 47.55 46.55 47.00 0.0M
2025-08-19 47.10 47.95 47.10 47.30 0.1M
2025-08-18 47.80 48.65 46.65 47.25 0.0M
2025-08-15 49.15 49.15 46.40 48.00 0.0M
2025-08-14 46.60 49.75 46.25 47.20 0.0M
2025-08-13 47.55 47.55 46.10 46.50 0.0M
2025-08-12 49.90 49.90 48.00 48.30 0.0M
2025-08-11 48.10 50.10 48.10 49.95 0.0M
2025-08-08 47.95 49.50 47.50 49.20 0.0M
2025-08-07 47.35 48.30 47.35 47.95 0.1M
2025-08-06 49.20 49.20 46.45 46.95 0.0M
2025-08-05 47.50 49.30 47.00 48.95 0.0M
2025-08-04 46.55 48.55 46.15 48.50 0.0M
2025-08-01 48.45 50.50 46.25 46.60 0.0M
2025-07-31 49.25 49.70 48.50 48.60 0.0M
2025-07-30 50.00 50.10 48.15 48.90 0.0M
2025-07-29 50.20 50.20 50.20 50.20 0.0M
2025-07-28 50.40 50.50 50.00 50.50 0.0M
2025-07-25 50.90 51.30 49.55 50.50 0.0M
2025-07-24 50.80 50.90 49.50 50.90 0.0M
2025-07-23 50.20 52.00 50.20 51.50 0.0M
2025-07-22 50.00 50.70 49.80 50.20 0.0M
2025-07-21 50.00 50.60 49.45 50.60 0.0M
2025-07-18 49.75 51.30 49.75 50.60 0.0M
2025-07-17 50.50 50.50 49.10 49.40 0.0M
2025-07-16 50.50 50.80 50.30 50.40 0.0M
2025-07-15 50.20 51.30 50.00 50.50 0.0M
2025-07-14 51.60 51.60 50.20 50.30 0.0M
2025-07-11 51.50 51.60 50.40 51.60 0.0M
2025-07-10 50.40 52.50 50.40 52.20 0.0M
2025-07-09 51.30 53.10 50.10 52.30 0.0M
2025-07-08 51.10 53.40 50.50 52.80 0.0M
2025-07-07 52.00 53.20 51.10 52.40 0.0M
2025-07-04 53.30 53.30 51.50 52.20 0.0M
2025-07-03 53.20 53.20 51.30 52.00 0.0M
2025-07-02 50.80 53.40 50.80 53.20 0.0M
2025-07-01 51.20 52.90 50.70 52.00 0.0M
2025-06-30 51.80 52.40 50.80 52.40 0.0M
2025-06-27 52.10 52.10 50.80 51.80 0.0M
2025-06-26 52.10 52.20 50.80 50.80 0.0M
2025-06-25 52.70 53.20 51.20 52.10 0.0M
2025-06-24 52.80 53.90 52.70 52.80 0.0M
2025-06-23 51.20 53.00 50.80 52.80 0.0M
2025-06-19 51.40 53.00 50.90 53.00 0.0M
2025-06-18 50.60 52.30 50.50 51.40 0.0M
2025-06-17 50.70 52.30 50.60 52.30 0.0M
2025-06-16 51.60 51.60 50.10 51.50 0.0M
2025-06-13 51.10 51.10 49.90 50.60 0.0M
2025-06-12 50.90 50.90 50.20 50.70 0.0M
2025-06-11 50.50 51.70 50.50 51.20 0.0M
2025-06-10 51.20 52.20 50.40 50.40 0.0M
2025-06-09 52.40 52.40 50.90 51.30 0.0M
2025-06-06 51.60 52.50 51.10 52.40 0.0M
2025-06-05 51.50 52.50 51.50 52.50 0.0M
2025-06-04 51.70 52.00 51.10 52.00 0.0M
2025-06-03 52.00 52.30 50.90 52.00 0.0M
2025-06-02 51.90 52.60 51.80 52.00 0.0M
2025-05-30 51.90 53.20 51.90 52.60 0.0M
2025-05-28 53.10 54.40 52.40 53.80 0.0M
2025-05-27 53.50 54.10 51.80 53.20 0.0M
2025-05-26 53.00 53.70 52.30 53.50 0.0M
2025-05-23 52.90 53.90 52.10 53.00 0.0M
2025-05-22 53.90 54.00 52.80 53.20 0.0M
2025-05-21 54.90 54.90 52.30 54.00 0.0M
2025-05-20 53.40 55.00 53.40 54.40 0.0M
2025-05-19 52.00 54.50 52.00 53.40 0.0M
2025-05-16 53.70 54.20 52.90 54.20 0.0M
2025-05-15 54.00 54.70 53.20 53.80 0.0M
2025-05-14 55.40 55.50 55.00 55.10 0.0M
2025-05-13 52.70 56.00 52.70 55.40 0.0M
2025-05-12 53.30 55.00 52.50 55.00 0.0M
2025-05-09 52.90 53.40 51.40 53.40 0.0M
2025-05-08 52.00 53.20 52.00 53.00 0.0M
2025-05-07 51.90 52.30 50.80 52.30 0.0M
2025-05-06 51.00 52.00 50.20 51.90 0.0M
2025-05-05 51.20 52.40 51.00 51.80 0.0M
2025-05-02 52.40 52.40 51.40 52.30 0.0M
2025-04-30 50.60 52.50 50.60 52.50 0.0M
2025-04-29 51.50 51.70 50.20 51.10 0.0M
2025-04-28 50.70 51.90 50.50 51.50 0.0M
2025-04-25 50.70 51.20 46.95 51.10 0.0M
2025-04-24 49.05 50.10 48.20 50.10 0.0M
2025-04-23 48.55 49.45 48.35 49.05 0.0M
2025-04-22 46.10 48.50 45.75 48.50 0.0M
2025-04-17 48.15 48.15 45.75 46.95 0.0M
2025-04-16 47.50 48.55 46.65 47.95 0.0M
2025-04-15 47.50 47.50 46.70 47.45 0.0M
2025-04-14 47.95 47.95 45.20 46.90 0.0M
2025-04-11 47.80 47.90 44.65 45.90 0.0M
2025-04-10 48.20 48.90 44.55 46.40 0.0M
2025-04-09 45.00 46.55 43.10 46.35 0.0M
2025-04-08 47.55 48.00 46.05 48.00 0.0M
2025-04-07 44.35 48.10 44.35 45.80 0.0M
2025-04-04 50.00 50.70 47.50 48.70 0.0M
2025-04-03 50.10 54.60 50.10 51.40 0.0M
2025-04-02 54.30 54.30 52.70 52.80 0.0M
2025-04-01 53.70 54.40 52.00 53.10 0.0M
2025-03-31 53.70 53.70 52.70 53.50 0.0M
2025-03-28 50.10 53.70 50.10 53.70 0.0M
2025-03-27 51.50 53.30 51.50 53.30 0.0M
2025-03-26 53.00 53.80 51.80 52.90 0.0M
2025-03-25 52.50 54.20 51.50 53.00 0.0M
2025-03-24 53.90 54.00 52.60 52.60 0.0M
2025-03-21 53.10 54.00 52.80 53.80 0.0M
2025-03-20 53.00 53.40 51.40 52.30 0.0M
2025-03-19 53.30 53.30 52.30 52.50 0.0M
2025-03-18 49.60 53.50 48.75 53.30 0.0M
2025-03-17 49.85 50.40 49.20 49.55 0.0M
2025-03-14 48.65 49.80 47.65 49.80 0.0M
2025-03-13 48.00 48.75 47.00 48.65 0.0M
2025-03-12 49.55 50.20 47.00 48.00 0.0M
2025-03-11 50.30 50.30 49.00 49.75 0.0M
2025-03-10 52.50 52.50 50.00 50.00 0.0M
2025-03-07 52.10 52.10 49.75 50.50 0.0M
2025-03-06 52.20 52.80 51.00 51.90 0.0M
2025-03-05 52.10 53.60 51.40 52.20 0.0M
2025-03-04 53.30 53.30 51.30 52.10 0.0M
2025-03-03 53.10 54.10 51.80 51.80 0.0M
2025-02-28 52.60 54.50 52.30 54.20 0.0M
2025-02-27 54.10 54.20 53.10 54.00 0.0M
2025-02-26 53.90 54.40 53.50 54.10 0.0M
2025-02-25 52.40 54.40 51.80 54.00 0.0M
2025-02-24 51.70 52.00 50.60 52.00 0.0M
2025-02-21 52.20 52.20 50.50 51.30 0.0M
2025-02-20 51.70 52.60 51.60 52.60 0.0M
2025-02-19 52.00 52.10 50.80 51.30 0.0M
2025-02-18 51.90 52.90 51.30 51.60 0.0M
2025-02-17 52.20 53.40 51.90 52.40 0.0M
2025-02-14 53.50 53.80 52.10 52.20 0.0M
2025-02-13 53.60 53.70 53.30 53.50 0.0M
2025-02-12 53.30 53.50 52.70 53.00 0.0M
2025-02-11 53.70 53.70 52.90 52.90 0.0M
2025-02-10 55.00 55.00 53.60 53.70 0.0M
2025-02-07 54.70 55.60 54.00 55.00 0.0M
2025-02-06 53.20 55.40 52.50 55.40 0.0M
2025-02-05 53.80 54.20 52.50 53.20 0.0M
2025-02-04 52.40 54.70 52.30 54.00 0.0M
2025-02-03 52.70 52.90 51.50 52.50 0.0M
2025-01-31 53.50 54.60 51.70 53.90 0.0M
2025-01-30 52.80 54.00 52.70 53.50 0.0M
2025-01-29 51.90 53.10 51.90 53.10 0.0M
2025-01-28 50.80 52.10 50.70 51.70 0.0M
2025-01-27 53.50 53.70 50.90 50.90 0.0M
2025-01-24 51.10 53.80 51.00 53.50 0.0M
2025-01-23 50.00 51.90 48.85 51.60 0.0M
2025-01-22 51.00 51.50 50.00 50.00 0.0M
2025-01-21 50.60 51.00 50.00 51.00 0.0M
2025-01-20 50.60 52.00 49.35 51.00 0.0M
2025-01-17 48.10 50.90 48.10 50.60 0.0M
2025-01-16 48.05 49.55 47.35 48.70 0.0M
2025-01-15 48.00 48.90 46.50 48.90 0.0M
2025-01-14 45.40 47.90 44.65 47.90 0.0M
2025-01-13 45.60 45.95 45.00 45.30 0.0M
2025-01-10 45.40 46.35 45.40 45.60 0.0M
2025-01-09 45.35 45.85 45.10 45.35 0.0M
2025-01-08 45.75 46.00 45.05 45.25 0.0M
2025-01-07 46.70 46.70 45.15 45.50 0.0M
2025-01-03 47.20 47.35 46.00 46.70 0.0M
2025-01-02 47.45 47.80 46.55 47.00 0.0M