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
2022-12-30 47.00 47.25 46.05 46.50 0.0M
2022-12-29 46.90 47.30 45.75 47.25 0.0M
2022-12-28 49.60 50.00 46.60 48.40 0.0M
2022-12-27 50.20 50.20 48.40 48.95 0.0M
2022-12-23 49.45 50.40 48.80 48.80 0.0M
2022-12-22 49.95 51.00 48.00 48.00 0.0M
2022-12-21 48.95 49.80 48.55 49.30 0.0M
2022-12-20 48.40 49.65 48.20 48.20 0.0M
2022-12-19 50.70 50.90 49.10 49.80 0.0M
2022-12-16 52.00 52.00 49.70 50.80 0.0M
2022-12-15 51.70 52.40 50.70 52.00 0.0M
2022-12-14 51.30 52.30 51.30 52.30 0.0M
2022-12-13 53.00 53.00 49.30 51.90 0.0M
2022-12-12 50.00 51.90 47.65 51.50 0.0M
2022-12-09 49.70 50.30 49.00 50.30 0.0M
2022-12-08 47.80 49.35 47.80 49.35 0.0M
2022-12-07 50.00 50.00 47.40 47.85 0.0M
2022-12-05 48.30 50.50 48.30 50.10 0.0M
2022-12-02 46.75 48.55 46.75 48.55 0.0M
2022-12-01 48.05 48.30 47.25 47.25 0.0M
2022-11-30 47.50 47.60 46.00 46.20 0.0M
2022-11-29 46.60 47.75 46.60 47.25 0.0M
2022-11-28 48.65 48.65 47.05 47.05 0.0M
2022-11-25 49.00 49.70 47.85 48.55 0.0M
2022-11-24 50.00 50.00 47.85 48.50 0.0M
2022-11-23 46.85 48.45 46.85 47.80 0.0M
2022-11-22 46.00 47.95 46.00 46.85 0.0M
2022-11-21 49.30 49.30 46.00 46.00 0.0M
2022-11-18 47.60 47.95 46.95 47.80 0.0M
2022-11-17 50.60 50.60 47.35 47.65 0.0M
2022-11-16 52.00 52.00 48.85 49.10 0.0M
2022-11-15 50.50 51.40 49.85 50.90 0.0M
2022-11-14 51.20 51.30 50.00 50.50 0.0M
2022-11-11 49.60 51.50 48.95 51.20 0.0M
2022-11-10 47.45 49.00 46.70 48.95 0.0M
2022-11-09 49.55 49.55 47.35 47.35 0.0M
2022-11-08 48.10 48.75 46.65 48.00 0.0M
2022-11-07 46.90 47.95 45.95 47.30 0.0M
2022-11-04 46.65 46.65 45.75 45.80 0.0M
2022-11-03 45.00 46.70 43.85 46.70 0.0M
2022-11-02 44.65 45.45 44.65 44.85 0.0M
2022-11-01 45.00 45.35 44.30 45.20 0.0M
2022-10-31 45.05 46.35 44.35 45.40 0.0M
2022-10-28 45.00 45.25 44.10 45.05 0.0M
2022-10-27 43.50 44.90 43.15 44.80 0.0M
2022-10-26 43.15 43.80 42.85 43.35 0.0M
2022-10-25 42.70 44.35 42.70 43.15 0.0M
2022-10-24 44.40 44.55 42.60 42.65 0.0M
2022-10-21 43.05 44.20 43.00 44.20 0.0M
2022-10-20 43.45 43.90 42.50 43.30 0.0M
2022-10-19 44.00 45.10 43.25 43.40 0.0M
2022-10-18 43.30 44.50 42.60 43.85 0.0M
2022-10-17 41.50 43.00 41.50 42.95 0.0M
2022-10-14 42.65 43.65 41.80 42.50 0.0M
2022-10-13 43.20 43.20 41.60 42.30 0.0M
2022-10-12 43.85 44.00 42.90 43.00 0.0M
2022-10-11 43.10 43.95 43.05 43.90 0.0M
2022-10-10 44.00 44.15 42.93 44.00 0.0M
2022-10-07 44.50 44.50 42.85 42.85 0.0M
2022-10-06 44.40 45.40 43.90 44.25 0.0M
2022-10-05 46.20 46.20 44.00 44.40 0.0M
2022-10-04 47.45 47.45 45.25 46.20 0.0M
2022-10-03 46.95 47.45 46.30 47.00 0.0M
2022-09-30 45.90 47.00 45.90 46.95 0.0M
2022-09-29 47.00 47.20 45.80 45.90 0.0M
2022-09-28 47.00 47.20 45.80 47.00 0.0M
2022-09-27 48.00 48.70 47.40 47.75 0.0M
2022-09-26 47.55 47.55 46.00 46.70 0.0M
2022-09-23 50.40 50.40 47.05 47.95 0.0M
2022-09-22 49.90 50.00 48.80 49.00 0.0M
2022-09-21 51.50 51.50 49.30 50.00 0.0M
2022-09-20 51.90 52.10 50.30 50.40 0.0M
2022-09-19 51.20 57.50 49.65 51.00 0.0M
2022-09-16 53.00 53.50 51.10 51.20 0.0M
2022-09-15 54.30 54.80 53.10 53.10 0.0M
2022-09-14 55.50 56.90 54.90 55.50 0.0M
2022-09-13 57.00 58.10 55.50 55.50 0.0M
2022-09-12 58.20 58.20 56.60 57.00 0.0M
2022-09-09 56.90 58.60 55.60 58.30 0.0M
2022-09-08 56.20 56.20 54.60 55.10 0.0M
2022-09-07 55.30 56.40 55.10 56.40 0.0M
2022-09-06 56.00 57.10 54.60 56.40 0.0M
2022-09-05 58.00 58.00 55.40 56.00 0.0M
2022-09-02 55.70 59.10 55.50 58.60 0.0M
2022-09-01 59.80 59.80 55.50 55.70 0.0M
2022-08-31 60.00 60.00 57.60 58.00 0.0M
2022-08-30 56.60 58.80 56.60 56.90 0.0M
2022-08-29 58.70 58.70 56.50 56.60 0.0M
2022-08-26 61.50 61.80 59.10 59.90 0.0M
2022-08-25 61.90 61.90 59.80 61.50 0.0M
2022-08-24 62.00 63.00 60.10 61.10 0.0M
2022-08-23 60.50 62.00 59.30 61.80 0.0M
2022-08-22 61.00 61.00 59.50 60.70 0.0M
2022-08-19 61.20 62.50 60.10 62.50 0.0M
2022-08-18 61.20 61.20 59.70 61.00 0.0M
2022-08-17 61.80 62.20 60.70 61.20 0.0M
2022-08-16 63.70 63.70 61.00 61.70 0.0M
2022-08-15 64.70 65.00 62.00 62.00 0.0M
2022-08-12 61.90 62.80 61.20 62.30 0.0M
2022-08-11 63.80 63.80 61.70 61.70 0.0M
2022-08-10 63.70 63.80 61.00 62.10 0.0M
2022-08-09 62.30 62.30 60.50 61.60 0.0M
2022-08-08 63.70 63.70 62.10 62.30 0.0M
2022-08-05 63.70 63.70 61.50 62.20 0.0M
2022-08-04 60.50 63.30 60.50 62.30 0.0M
2022-08-03 59.90 60.50 58.80 60.50 0.0M
2022-08-02 59.90 60.00 58.60 60.00 0.0M
2022-08-01 59.40 60.50 58.80 59.90 0.0M
2022-07-29 58.60 60.90 58.40 59.40 0.0M
2022-07-28 56.70 58.60 56.70 58.40 0.0M
2022-07-27 56.10 57.00 55.80 56.10 0.0M
2022-07-26 57.30 57.70 55.90 56.20 0.0M
2022-07-25 59.90 59.90 57.00 57.40 0.0M
2022-07-22 58.20 59.20 57.80 58.80 0.0M
2022-07-21 60.00 60.70 58.30 58.30 0.0M
2022-07-20 57.10 60.60 57.10 60.10 0.0M
2022-07-19 56.40 57.50 55.90 57.00 0.0M
2022-07-18 56.40 57.80 56.20 56.40 0.0M
2022-07-15 56.40 56.70 55.70 56.30 0.0M
2022-07-14 57.30 57.40 55.10 56.40 0.0M
2022-07-13 56.60 57.10 55.20 57.00 0.0M
2022-07-12 58.70 58.70 56.30 56.60 0.0M
2022-07-11 59.30 59.50 57.80 58.60 0.0M
2022-07-08 59.60 60.00 57.90 58.50 0.0M
2022-07-07 55.50 59.80 54.10 59.40 0.1M
2022-07-06 54.10 55.70 53.60 53.90 0.0M
2022-07-05 50.40 52.10 50.00 51.90 0.0M
2022-07-04 52.20 52.20 50.40 50.40 0.0M
2022-07-01 50.40 52.10 50.40 50.90 0.0M
2022-06-30 52.60 53.10 50.40 50.40 0.0M
2022-06-29 53.50 53.50 51.10 52.00 0.0M
2022-06-28 54.50 54.70 52.30 52.80 0.0M
2022-06-27 53.90 54.70 52.70 54.50 0.0M
2022-06-23 52.80 53.80 51.90 53.80 0.0M
2022-06-22 51.50 53.20 49.80 52.80 0.0M
2022-06-21 50.00 51.90 49.40 49.70 0.0M
2022-06-20 49.00 50.40 48.35 49.75 0.1M
2022-06-17 50.00 50.00 48.80 48.80 0.0M
2022-06-16 49.70 49.70 47.65 48.65 0.0M
2022-06-15 49.10 50.70 49.10 49.60 0.0M
2022-06-14 50.00 50.00 47.60 48.85 0.0M
2022-06-13 50.70 50.70 48.65 49.20 0.0M
2022-06-10 53.10 53.50 50.60 50.70 0.0M
2022-06-09 52.90 54.40 51.80 53.30 0.0M
2022-06-08 52.20 53.00 51.50 52.50 0.0M
2022-06-07 53.90 53.90 51.50 52.30 0.0M
2022-06-06 55.60 55.60 53.60 53.80 0.0M
2022-06-03 53.10 54.10 52.00 53.50 0.0M
2022-06-02 51.75 53.20 51.60 52.70 0.0M
2022-06-01 50.80 52.90 50.80 51.80 0.0M
2022-05-31 51.50 51.90 50.40 50.50 0.1M
2022-05-30 53.50 55.80 50.90 51.50 0.0M
2022-05-27 52.00 53.40 50.70 52.90 0.0M
2022-05-25 52.90 52.90 49.85 50.50 0.0M
2022-05-24 52.10 53.30 50.80 52.50 0.0M
2022-05-23 52.90 54.30 50.50 51.90 0.0M
2022-05-20 53.50 54.50 52.30 52.90 0.0M
2022-05-19 54.60 54.60 50.90 54.40 0.0M
2022-05-18 54.70 55.30 52.50 52.50 0.0M
2022-05-17 53.40 55.90 53.40 54.70 0.0M
2022-05-16 54.30 54.70 52.40 53.50 0.0M
2022-05-13 56.10 56.70 52.10 54.20 0.0M
2022-05-12 57.40 58.90 56.10 56.20 0.0M
2022-05-11 55.50 60.20 55.50 57.00 0.0M
2022-05-10 57.00 58.40 55.40 55.40 0.0M
2022-05-09 60.50 60.50 57.00 57.00 0.0M
2022-05-06 58.30 60.00 57.40 59.80 0.0M
2022-05-05 59.10 62.10 58.20 58.40 0.0M
2022-05-04 61.00 61.00 59.10 59.10 0.0M
2022-05-03 61.90 61.90 60.70 60.80 0.0M
2022-05-02 62.00 62.60 60.30 61.80 0.0M
2022-04-29 63.00 66.50 62.00 62.00 0.0M
2022-04-28 64.20 64.30 62.70 63.80 0.0M
2022-04-27 64.80 67.10 63.00 63.00 0.0M
2022-04-26 65.40 66.90 64.50 64.80 0.0M
2022-04-25 66.30 66.50 64.30 65.00 0.0M
2022-04-22 69.00 69.00 66.30 66.30 0.0M
2022-04-21 65.50 70.00 65.50 69.10 0.0M
2022-04-20 62.90 67.30 62.90 65.50 0.0M
2022-04-19 63.90 63.90 62.30 63.40 0.0M
2022-04-14 63.00 64.00 62.00 62.20 0.0M
2022-04-13 63.00 63.00 61.60 63.00 0.0M
2022-04-12 62.90 63.00 61.30 62.90 0.0M
2022-04-11 61.80 62.40 61.20 62.40 0.0M
2022-04-08 61.80 63.40 61.80 62.50 0.0M
2022-04-07 63.20 64.80 62.50 62.70 0.0M
2022-04-06 65.60 67.70 62.80 63.20 0.0M
2022-04-05 67.10 68.80 65.40 65.70 0.0M
2022-04-04 61.30 67.00 60.30 65.20 0.0M
2022-04-01 60.00 60.70 59.40 59.90 0.0M
2022-03-31 61.00 61.00 59.20 59.30 0.0M
2022-03-30 61.00 62.10 59.20 59.20 0.0M
2022-03-29 58.90 60.90 58.00 60.40 0.0M
2022-03-28 58.50 58.80 57.30 58.20 0.0M
2022-03-25 59.60 60.40 58.40 58.40 0.0M
2022-03-24 60.90 60.90 59.30 59.80 0.0M
2022-03-23 62.40 62.50 60.30 61.20 0.0M
2022-03-22 63.20 63.50 60.50 62.00 0.0M
2022-03-21 63.00 63.50 62.20 62.70 0.0M
2022-03-18 63.00 63.90 61.00 63.40 0.0M
2022-03-17 63.20 63.90 60.90 62.80 0.0M
2022-03-16 59.40 63.60 59.40 63.20 0.0M
2022-03-15 61.40 61.40 58.60 59.50 0.0M
2022-03-14 60.60 62.90 60.60 61.40 0.0M
2022-03-11 60.50 61.50 59.30 60.60 0.0M
2022-03-10 61.70 62.00 59.10 59.10 0.0M
2022-03-09 61.00 61.80 59.60 60.10 0.0M
2022-03-08 58.00 62.20 57.40 58.00 0.0M
2022-03-07 58.40 60.50 55.10 56.90 0.0M
2022-03-04 62.00 62.00 58.40 58.40 0.0M
2022-03-03 59.20 62.50 59.20 61.50 0.0M
2022-03-02 60.10 61.30 58.80 59.20 0.0M
2022-03-01 61.00 61.60 58.10 60.70 0.0M
2022-02-28 58.80 61.20 57.60 61.00 0.0M
2022-02-25 58.41 61.98 58.21 59.50 0.0M
2022-02-24 59.40 60.89 56.62 60.39 0.0M
2022-02-23 60.69 63.07 60.39 60.39 0.0M
2022-02-22 59.70 61.68 57.32 60.59 0.0M
2022-02-21 64.36 64.36 61.48 61.68 0.0M
2022-02-18 65.25 65.35 63.67 63.67 0.0M
2022-02-17 65.85 66.34 65.65 65.65 0.0M
2022-02-16 67.63 68.43 65.55 65.55 0.0M
2022-02-15 65.45 67.24 63.47 66.94 0.0M
2022-02-14 69.02 69.02 63.67 65.05 0.0M
2022-02-11 67.93 70.41 67.93 69.22 0.0M
2022-02-10 71.30 71.70 69.62 71.60 0.0M
2022-02-09 67.14 71.80 67.14 71.70 0.0M
2022-02-08 69.42 70.31 67.93 70.01 0.0M
2022-02-07 69.02 69.81 67.24 68.82 0.0M
2022-02-04 69.62 70.61 65.75 70.61 0.0M
2022-02-03 73.78 73.78 69.62 69.62 0.0M
2022-02-02 74.28 74.28 72.79 73.78 0.0M
2022-02-01 76.56 79.23 72.59 73.19 0.0M
2022-01-31 71.80 75.17 71.40 75.17 0.0M
2022-01-28 69.42 71.90 69.42 71.90 0.0M
2022-01-27 71.80 71.80 69.42 70.31 0.0M
2022-01-26 69.62 72.19 68.03 71.90 0.0M
2022-01-25 65.65 74.08 65.65 69.62 0.0M
2022-01-24 69.81 69.81 64.66 65.35 0.0M
2022-01-21 73.38 75.66 67.93 70.31 0.0M
2022-01-20 71.00 73.68 71.00 73.38 0.0M
2022-01-19 71.30 73.48 68.62 73.28 0.0M
2022-01-18 74.38 74.38 70.81 71.20 0.0M
2022-01-17 73.88 74.38 72.39 74.28 0.1M
2022-01-14 72.59 74.08 72.00 73.88 0.0M
2022-01-13 72.89 74.18 72.00 73.68 0.0M
2022-01-12 74.28 74.38 71.00 73.09 0.0M
2022-01-11 72.09 75.66 72.09 73.38 0.0M
2022-01-10 75.37 76.36 71.80 73.38 0.0M
2022-01-07 78.34 79.04 74.57 75.37 0.0M
2022-01-05 79.63 79.63 77.45 78.34 0.0M
2022-01-04 80.33 82.41 79.23 79.63 0.0M
2022-01-03 83.80 84.39 79.73 80.33 0.0M