Detection Technology OY (DETEC)

DETEC
🏛️ 핀란드 →
9.70
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
2021-12-30 29.40 29.40 28.00 29.30 0.0M
2021-12-29 29.00 29.30 28.80 29.00 0.0M
2021-12-28 28.10 28.90 28.10 28.90 0.0M
2021-12-27 28.50 28.60 27.30 28.10 0.0M
2021-12-23 27.20 28.00 27.10 28.00 0.0M
2021-12-22 26.80 27.70 26.80 27.00 0.0M
2021-12-21 27.00 27.00 26.40 26.80 0.0M
2021-12-20 27.10 27.30 27.10 27.10 0.0M
2021-12-17 28.60 28.60 26.60 27.10 0.0M
2021-12-16 28.00 28.90 28.00 28.60 0.0M
2021-12-15 27.20 28.50 27.00 28.50 0.0M
2021-12-14 26.80 27.30 26.80 26.80 0.0M
2021-12-13 28.40 28.40 26.20 26.70 0.0M
2021-12-10 29.00 29.10 28.40 28.40 0.0M
2021-12-09 30.20 30.20 29.10 29.25 0.0M
2021-12-08 28.90 30.60 28.80 29.50 0.0M
2021-12-07 28.50 30.00 27.80 28.30 0.0M
2021-12-03 26.50 27.40 25.60 27.00 0.0M
2021-12-02 27.00 28.10 25.00 26.00 0.0M
2021-12-01 27.60 28.00 27.00 27.00 0.0M
2021-11-30 27.30 28.60 27.30 27.70 0.0M
2021-11-29 28.00 28.00 27.00 27.20 0.0M
2021-11-26 28.70 28.70 27.20 28.50 0.0M
2021-11-25 28.80 30.00 28.00 29.70 0.0M
2021-11-24 27.60 29.00 27.00 27.70 0.0M
2021-11-23 27.60 28.20 27.10 27.10 0.0M
2021-11-22 27.50 28.00 27.10 28.00 0.0M
2021-11-19 28.90 28.90 27.40 27.60 0.0M
2021-11-18 28.60 28.60 28.10 28.50 0.0M
2021-11-17 28.80 28.90 28.20 28.20 0.0M
2021-11-16 28.40 28.90 28.30 28.70 0.0M
2021-11-15 29.00 29.00 28.00 28.40 0.0M
2021-11-12 29.40 29.40 27.90 28.90 0.0M
2021-11-11 28.50 29.50 28.40 29.40 0.0M
2021-11-10 27.80 28.80 27.50 28.60 0.0M
2021-11-09 28.70 28.70 27.50 27.80 0.0M
2021-11-08 30.25 30.25 28.80 28.80 0.0M
2021-11-05 29.10 29.50 29.10 29.50 0.0M
2021-11-04 29.80 29.80 29.10 29.30 0.1M
2021-11-03 29.90 29.90 29.50 29.80 0.0M
2021-11-02 30.10 30.50 29.90 29.90 0.0M
2021-11-01 30.00 30.00 29.50 29.90 0.0M
2021-10-29 30.50 30.50 30.00 30.00 0.0M
2021-10-28 31.00 31.00 30.30 30.50 0.0M
2021-10-27 30.80 31.30 30.60 31.00 0.0M
2021-10-26 31.20 31.30 30.60 30.80 0.0M
2021-10-25 31.30 31.50 31.20 31.20 0.0M
2021-10-22 31.50 31.60 30.60 31.60 0.0M
2021-10-21 30.30 31.50 30.30 31.20 0.0M
2021-10-20 30.60 31.40 29.90 30.20 0.0M
2021-10-19 31.10 31.40 29.80 30.70 0.0M
2021-10-18 30.50 31.00 30.40 30.40 0.0M
2021-10-15 30.50 31.00 29.70 30.40 0.0M
2021-10-14 29.90 31.00 29.90 30.50 0.0M
2021-10-13 29.60 29.70 28.50 29.50 0.0M
2021-10-12 30.40 30.40 29.60 29.90 0.0M
2021-10-11 29.60 30.40 29.60 30.40 0.0M
2021-10-08 29.50 30.40 29.50 29.70 0.0M
2021-10-07 30.40 30.40 30.30 30.30 0.0M
2021-10-06 30.50 31.00 29.40 29.60 0.0M
2021-10-05 31.10 31.10 30.30 31.10 0.0M
2021-10-04 31.10 31.10 28.90 30.50 0.0M
2021-10-01 29.10 30.20 28.10 29.60 0.0M
2021-09-30 30.00 30.00 28.00 29.00 0.0M
2021-09-29 29.60 30.70 29.00 30.00 0.0M
2021-09-28 29.90 31.50 28.80 29.50 0.0M
2021-09-27 28.60 30.00 27.80 29.70 0.0M
2021-09-24 29.50 30.20 28.70 28.70 0.0M
2021-09-23 30.40 31.80 29.40 29.50 0.0M
2021-09-22 30.40 30.50 29.00 29.10 0.0M
2021-09-21 30.80 31.00 29.80 29.80 0.0M
2021-09-20 30.00 32.60 29.80 31.00 0.0M
2021-09-17 31.20 31.90 30.80 30.80 0.0M
2021-09-16 30.00 30.90 29.60 30.40 0.0M
2021-09-15 31.10 31.10 29.60 30.00 0.0M
2021-09-14 32.30 32.40 29.80 31.20 0.0M
2021-09-13 33.30 33.30 31.30 32.40 0.0M
2021-09-10 34.40 34.50 33.30 33.60 0.0M
2021-09-09 35.40 35.40 34.00 34.50 0.0M
2021-09-08 35.20 35.60 35.20 35.40 0.0M
2021-09-07 36.40 36.50 35.20 35.20 0.0M
2021-09-06 36.20 36.40 36.10 36.40 0.0M
2021-09-03 36.00 36.30 35.80 36.00 0.0M
2021-09-02 35.90 36.00 35.90 35.90 0.0M
2021-09-01 35.00 35.90 35.00 35.70 0.0M
2021-08-31 35.50 35.50 35.00 35.50 0.0M
2021-08-30 34.80 36.30 34.80 35.00 0.0M
2021-08-27 35.80 36.90 34.40 34.40 0.0M
2021-08-26 35.50 35.80 35.30 35.40 0.0M
2021-08-25 36.20 36.30 35.10 35.30 0.0M
2021-08-24 36.00 36.30 34.70 34.90 0.0M
2021-08-23 35.50 36.30 35.50 35.50 0.0M
2021-08-20 33.60 35.40 33.60 35.40 0.0M
2021-08-19 35.00 35.50 33.40 35.10 0.0M
2021-08-18 35.00 35.40 34.50 34.90 0.0M
2021-08-17 33.80 35.50 33.80 35.50 0.0M
2021-08-16 33.30 33.30 33.20 33.20 0.0M
2021-08-13 34.10 34.10 33.30 33.30 0.0M
2021-08-12 34.50 34.80 33.70 33.70 0.0M
2021-08-11 34.80 34.90 34.00 34.50 0.0M
2021-08-10 33.30 34.80 33.30 34.50 0.0M
2021-08-09 33.70 35.60 32.90 33.20 0.0M
2021-08-06 33.40 34.30 33.40 33.70 0.0M
2021-08-05 34.60 37.00 33.30 33.30 0.0M
2021-08-04 33.50 34.70 32.50 33.40 0.0M
2021-08-03 33.00 33.20 30.80 32.00 0.0M
2021-08-02 32.50 33.10 32.00 33.00 0.0M
2021-07-30 33.40 33.50 30.30 31.80 0.0M
2021-07-29 31.80 34.40 31.80 33.30 0.0M
2021-07-28 32.00 32.00 31.00 31.80 0.0M
2021-07-27 30.60 31.70 30.20 31.50 0.0M
2021-07-26 30.50 31.30 29.60 31.30 0.0M
2021-07-23 30.70 30.70 30.10 30.40 0.0M
2021-07-22 30.10 31.30 30.10 30.90 0.0M
2021-07-21 31.40 31.40 29.80 29.90 0.0M
2021-07-20 30.90 30.90 29.70 29.70 0.0M
2021-07-19 30.50 30.90 29.50 29.70 0.0M
2021-07-16 30.10 30.90 30.10 30.90 0.0M
2021-07-15 30.50 31.00 29.70 31.00 0.0M
2021-07-14 30.20 30.50 30.20 30.50 0.0M
2021-07-13 30.90 31.50 29.60 29.60 0.0M
2021-07-12 31.10 31.10 29.50 29.50 0.0M
2021-07-09 29.60 30.00 29.50 29.50 0.0M
2021-07-08 30.00 30.20 29.70 30.00 0.0M
2021-07-07 30.00 30.10 29.80 29.80 0.0M
2021-07-06 29.90 30.00 29.50 29.90 0.0M
2021-07-05 29.20 30.00 29.20 29.90 0.0M
2021-07-02 29.90 30.00 29.00 29.70 0.0M
2021-07-01 29.60 29.60 29.00 29.00 0.0M
2021-06-30 29.60 29.60 29.00 29.50 0.0M
2021-06-29 29.50 29.70 29.20 29.60 0.0M
2021-06-28 29.80 30.00 29.80 29.90 0.0M
2021-06-24 30.10 30.10 29.10 29.70 0.0M
2021-06-23 29.50 29.60 29.10 29.20 0.0M
2021-06-22 30.00 30.00 29.00 29.50 0.0M
2021-06-21 29.40 30.00 29.00 30.00 0.0M
2021-06-18 30.00 30.10 29.50 29.50 0.0M
2021-06-17 30.40 30.70 29.80 30.00 0.0M
2021-06-16 29.20 29.90 29.00 29.90 0.0M
2021-06-15 31.00 31.00 29.90 29.90 0.0M
2021-06-14 31.40 31.40 29.70 29.70 0.0M
2021-06-11 31.30 31.80 30.50 31.00 0.0M
2021-06-10 30.60 31.00 30.00 30.10 0.0M
2021-06-09 29.40 32.00 29.00 30.60 0.0M
2021-06-08 29.00 29.40 29.00 29.40 0.0M
2021-06-07 29.00 29.00 28.30 28.90 0.0M
2021-06-04 28.90 29.00 28.20 29.00 0.0M
2021-06-03 28.20 29.00 28.00 29.00 0.0M
2021-06-01 28.50 28.50 27.30 28.40 0.0M
2021-05-31 28.00 28.20 27.70 28.10 0.0M
2021-05-28 27.50 27.80 27.30 27.70 0.0M
2021-05-27 27.30 28.50 27.10 27.70 0.0M
2021-05-26 27.40 27.40 26.80 26.90 0.0M
2021-05-25 27.40 27.40 26.30 26.80 0.0M
2021-05-24 27.00 27.70 26.40 27.40 0.0M
2021-05-21 26.20 27.60 26.20 26.60 0.0M
2021-05-20 27.00 27.20 26.20 26.20 0.0M
2021-05-19 27.00 27.00 26.50 26.60 0.0M
2021-05-18 27.00 27.40 27.00 27.10 0.0M
2021-05-17 27.50 28.30 27.00 27.20 0.0M
2021-05-14 27.50 28.50 27.00 27.90 0.0M
2021-05-12 28.00 28.00 26.30 26.30 0.0M
2021-05-11 28.00 28.20 26.00 27.50 0.0M
2021-05-10 28.40 28.60 28.30 28.50 0.2M
2021-05-07 28.30 28.40 28.30 28.30 0.0M
2021-05-06 28.10 28.30 28.00 28.10 0.0M
2021-05-05 28.10 28.30 27.90 28.00 0.0M
2021-05-04 27.80 27.90 27.70 27.70 0.0M
2021-05-03 27.50 27.90 27.50 27.90 0.0M
2021-04-30 28.00 28.00 27.40 27.40 0.0M
2021-04-29 28.00 28.00 27.60 27.70 0.0M
2021-04-28 27.70 28.10 27.70 27.90 0.0M
2021-04-27 28.30 28.30 27.10 27.60 0.0M
2021-04-26 27.70 28.10 27.70 27.90 0.0M
2021-04-23 27.50 27.80 27.50 27.70 0.0M
2021-04-22 26.90 27.60 26.40 27.50 0.0M
2021-04-21 27.50 27.80 26.20 26.90 0.0M
2021-04-20 27.40 27.60 27.40 27.60 0.0M
2021-04-19 27.50 27.60 27.20 27.40 0.0M
2021-04-16 27.60 27.60 27.00 27.50 0.0M
2021-04-15 26.90 27.50 26.90 26.90 0.0M
2021-04-14 27.00 27.00 26.90 26.90 0.0M
2021-04-13 27.00 27.50 27.00 27.00 0.0M
2021-04-12 26.90 27.00 26.30 27.00 0.0M
2021-04-09 26.10 26.70 25.40 26.50 0.0M
2021-04-08 26.00 26.30 25.70 25.70 0.0M
2021-04-07 26.30 26.30 25.20 25.30 0.0M
2021-04-06 27.40 27.40 25.40 25.60 0.0M
2021-04-01 27.80 27.80 25.20 25.60 0.0M
2021-03-31 26.60 26.60 25.10 25.50 0.0M
2021-03-30 26.10 26.60 25.50 26.60 0.0M
2021-03-29 26.00 26.20 25.00 26.10 0.0M
2021-03-26 27.00 27.00 25.80 26.10 0.0M
2021-03-25 27.40 27.40 25.60 27.00 0.0M
2021-03-24 27.10 27.50 26.20 27.40 0.0M
2021-03-23 27.40 27.40 26.90 26.90 0.0M
2021-03-22 26.00 27.20 25.40 26.50 0.0M
2021-03-19 26.50 26.90 26.50 26.50 0.0M
2021-03-18 26.80 27.00 26.20 26.50 0.0M
2021-03-17 26.60 26.60 26.10 26.50 0.0M
2021-03-16 26.70 27.70 26.10 27.40 0.0M
2021-03-15 26.00 26.70 26.00 26.70 0.0M
2021-03-12 26.00 26.30 25.80 26.00 0.0M
2021-03-11 25.90 26.00 25.80 26.00 0.0M
2021-03-10 25.40 26.00 25.20 26.00 0.0M
2021-03-09 25.20 25.30 24.40 25.20 0.0M
2021-03-08 24.70 25.10 23.80 25.10 0.0M
2021-03-05 25.70 25.70 24.30 24.30 0.0M
2021-03-04 25.90 25.90 25.00 25.40 0.0M
2021-03-03 26.00 26.00 25.10 25.80 0.0M
2021-03-02 26.00 26.20 25.60 26.00 0.0M
2021-03-01 25.20 25.90 24.60 25.90 0.0M
2021-02-26 24.90 25.10 24.50 25.10 0.1M
2021-02-25 23.50 25.40 23.50 25.20 0.0M
2021-02-24 24.40 24.50 23.80 24.30 0.0M
2021-02-23 25.10 25.20 23.60 24.90 0.0M
2021-02-22 26.00 26.00 24.50 25.10 0.0M
2021-02-19 25.80 27.10 25.30 25.40 0.0M
2021-02-18 26.10 26.20 25.80 25.80 0.0M
2021-02-17 26.00 26.90 26.00 26.20 0.0M
2021-02-16 25.80 27.00 25.80 26.40 0.0M
2021-02-15 26.10 26.10 25.60 26.00 0.0M
2021-02-12 26.80 26.80 25.50 26.00 0.0M
2021-02-11 26.90 27.70 26.10 26.10 0.0M
2021-02-10 28.00 28.00 26.75 27.20 0.0M
2021-02-09 27.60 27.80 27.50 27.60 0.0M
2021-02-08 27.90 27.90 27.20 27.50 0.0M
2021-02-05 28.20 28.20 27.00 27.60 0.0M
2021-02-04 28.30 28.80 28.00 28.20 0.0M
2021-02-03 26.90 28.00 26.60 28.00 0.0M
2021-02-02 24.40 26.00 24.40 26.00 0.0M
2021-02-01 25.60 25.60 24.60 24.60 0.0M
2021-01-29 25.10 26.00 25.10 25.60 0.0M
2021-01-28 25.60 25.60 24.10 25.50 0.0M
2021-01-27 26.70 26.70 25.50 26.10 0.0M
2021-01-26 26.80 26.80 26.10 26.70 0.0M
2021-01-25 26.20 26.80 25.50 26.60 0.0M
2021-01-22 26.10 26.30 25.00 26.20 0.0M
2021-01-21 26.50 26.50 25.60 26.10 0.0M
2021-01-20 26.50 27.00 25.60 26.00 0.0M
2021-01-19 27.00 27.00 26.30 26.50 0.0M
2021-01-18 25.90 27.70 25.90 27.00 0.0M
2021-01-15 27.00 27.80 25.70 26.00 0.0M
2021-01-14 27.20 27.30 26.60 27.00 0.0M
2021-01-13 28.00 28.90 26.10 26.10 0.0M
2021-01-12 29.00 29.10 26.90 27.40 0.0M
2021-01-11 28.90 29.00 28.20 28.90 0.0M
2021-01-08 28.30 30.00 28.10 29.00 0.0M
2021-01-07 27.00 28.30 26.90 28.30 0.0M
2021-01-05 25.70 27.40 25.60 27.20 0.0M
2021-01-04 23.80 25.60 23.00 25.60 0.0M