Helsinki Basic Materials GI (HX55GI)

HX55GI
🏛️ 핀란드 →
1,942.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,410.91 2,423.22 2,410.05 2,411.89 0.0M
2021-12-29 2,404.72 2,421.90 2,404.63 2,414.05 0.0M
2021-12-28 2,403.56 2,428.20 2,402.70 2,411.96 0.0M
2021-12-27 2,373.88 2,415.18 2,373.46 2,401.96 0.0M
2021-12-23 2,360.03 2,381.56 2,357.43 2,379.13 0.0M
2021-12-22 2,323.01 2,345.98 2,321.21 2,344.49 0.0M
2021-12-21 2,309.51 2,340.32 2,302.99 2,319.77 0.0M
2021-12-20 2,282.52 2,302.36 2,265.45 2,286.33 0.0M
2021-12-17 2,324.37 2,336.70 2,300.44 2,336.70 0.0M
2021-12-16 2,347.68 2,364.86 2,330.96 2,330.96 0.0M
2021-12-15 2,319.68 2,329.48 2,309.54 2,309.54 0.0M
2021-12-14 2,342.62 2,352.10 2,314.04 2,317.57 0.0M
2021-12-13 2,375.31 2,385.14 2,336.18 2,336.94 0.0M
2021-12-10 2,377.37 2,386.10 2,367.41 2,369.21 0.0M
2021-12-09 2,413.99 2,420.65 2,381.26 2,387.91 0.0M
2021-12-08 2,417.56 2,428.49 2,405.91 2,408.96 0.0M
2021-12-07 2,376.91 2,424.22 2,372.33 2,420.81 0.0M
2021-12-03 2,394.36 2,397.69 2,329.16 2,335.38 0.0M
2021-12-02 2,347.74 2,384.52 2,347.74 2,379.81 0.0M
2021-12-01 2,318.05 2,383.36 2,318.05 2,374.23 0.0M
2021-11-30 2,303.35 2,322.33 2,290.92 2,290.92 0.0M
2021-11-29 2,310.42 2,367.01 2,310.42 2,339.35 0.0M
2021-11-26 2,290.70 2,317.63 2,286.59 2,291.67 0.0M
2021-11-25 2,333.47 2,369.13 2,329.68 2,364.18 0.0M
2021-11-24 2,324.71 2,353.54 2,321.60 2,326.07 0.0M
2021-11-23 2,329.34 2,349.58 2,315.16 2,329.33 0.0M
2021-11-22 2,326.20 2,350.51 2,320.95 2,343.90 0.0M
2021-11-19 2,322.63 2,330.11 2,295.83 2,317.69 0.0M
2021-11-18 2,333.93 2,341.85 2,320.87 2,323.55 0.0M
2021-11-17 2,339.81 2,347.75 2,327.91 2,339.75 0.0M
2021-11-16 2,348.62 2,350.23 2,333.42 2,343.17 0.0M
2021-11-15 2,337.29 2,347.61 2,332.09 2,341.66 0.0M
2021-11-12 2,321.22 2,355.76 2,312.49 2,352.05 0.0M
2021-11-11 2,270.86 2,335.17 2,270.70 2,330.30 0.0M
2021-11-10 2,258.45 2,274.81 2,250.02 2,272.56 0.0M
2021-11-09 2,253.01 2,275.26 2,250.10 2,258.55 0.0M
2021-11-08 2,254.69 2,260.78 2,246.46 2,257.36 0.0M
2021-11-05 2,230.30 2,255.46 2,226.54 2,249.26 0.0M
2021-11-04 2,258.47 2,259.08 2,232.93 2,234.72 0.0M
2021-11-03 2,222.82 2,243.19 2,218.62 2,243.19 0.0M
2021-11-02 2,240.69 2,241.22 2,216.22 2,217.97 0.0M
2021-11-01 2,249.28 2,265.78 2,241.43 2,250.43 0.0M
2021-10-29 2,258.45 2,264.17 2,228.45 2,232.41 0.0M
2021-10-28 2,270.09 2,270.09 2,238.65 2,266.53 0.0M
2021-10-27 2,288.42 2,293.94 2,268.08 2,273.75 0.0M
2021-10-26 2,266.42 2,293.06 2,252.13 2,283.06 0.0M
2021-10-25 2,267.95 2,273.76 2,243.34 2,257.46 0.0M
2021-10-22 2,224.05 2,277.84 2,224.05 2,258.04 0.0M
2021-10-21 2,246.05 2,247.98 2,219.97 2,219.97 0.0M
2021-10-20 2,268.61 2,269.62 2,224.35 2,249.55 0.0M
2021-10-19 2,231.05 2,268.49 2,230.74 2,261.67 0.0M
2021-10-18 2,218.40 2,230.25 2,205.82 2,219.01 0.0M
2021-10-15 2,223.09 2,228.66 2,207.35 2,219.04 0.0M
2021-10-14 2,217.12 2,229.51 2,206.21 2,217.90 0.0M
2021-10-13 2,186.79 2,205.66 2,178.68 2,204.06 0.0M
2021-10-12 2,209.81 2,232.05 2,148.25 2,190.40 0.0M
2021-10-11 2,237.21 2,240.60 2,215.09 2,229.56 0.0M
2021-10-08 2,244.57 2,254.64 2,232.97 2,240.02 0.0M
2021-10-07 2,223.12 2,259.00 2,223.12 2,240.67 0.0M
2021-10-06 2,194.16 2,206.68 2,170.67 2,198.36 0.0M
2021-10-05 2,201.14 2,211.03 2,186.43 2,210.12 0.0M
2021-10-04 2,199.86 2,221.92 2,186.70 2,198.85 0.0M
2021-10-01 2,183.59 2,214.99 2,172.83 2,197.09 0.0M
2021-09-30 2,224.04 2,239.81 2,207.25 2,220.60 0.0M
2021-09-29 2,218.94 2,226.18 2,199.10 2,208.65 0.0M
2021-09-28 2,250.73 2,252.02 2,212.90 2,212.90 0.0M
2021-09-27 2,297.40 2,299.28 2,247.08 2,254.37 0.0M
2021-09-24 2,313.89 2,313.89 2,268.23 2,279.66 0.0M
2021-09-23 2,323.54 2,328.62 2,302.14 2,320.49 0.0M
2021-09-22 2,285.10 2,303.33 2,271.84 2,295.19 0.0M
2021-09-21 2,253.98 2,280.09 2,250.01 2,250.01 0.0M
2021-09-20 2,273.36 2,286.53 2,232.57 2,244.15 0.0M
2021-09-17 2,388.04 2,391.69 2,319.27 2,319.27 0.0M
2021-09-16 2,395.77 2,407.72 2,379.38 2,385.07 0.0M
2021-09-15 2,409.22 2,413.18 2,383.42 2,396.46 0.0M
2021-09-14 2,446.75 2,452.18 2,403.69 2,403.69 0.0M
2021-09-13 2,468.35 2,472.32 2,403.47 2,436.63 0.0M
2021-09-10 2,498.54 2,515.80 2,485.34 2,496.00 0.0M
2021-09-09 2,503.26 2,507.18 2,477.33 2,492.77 0.0M
2021-09-08 2,551.38 2,551.38 2,506.48 2,519.99 0.0M
2021-09-07 2,527.86 2,568.95 2,527.86 2,566.08 0.0M
2021-09-06 2,518.45 2,537.61 2,516.22 2,534.11 0.0M
2021-09-03 2,504.10 2,520.96 2,500.49 2,512.34 0.0M
2021-09-02 2,482.12 2,507.29 2,481.27 2,500.87 0.0M
2021-09-01 2,504.84 2,504.84 2,480.27 2,480.57 0.0M
2021-08-31 2,511.16 2,524.46 2,485.82 2,490.04 0.0M
2021-08-30 2,511.53 2,518.67 2,498.73 2,507.79 0.0M
2021-08-27 2,483.51 2,509.37 2,475.37 2,506.56 0.0M
2021-08-26 2,479.21 2,489.90 2,464.67 2,487.70 0.0M
2021-08-25 2,483.83 2,494.67 2,481.48 2,487.66 0.0M
2021-08-24 2,481.87 2,499.96 2,471.47 2,487.03 0.0M
2021-08-23 2,476.16 2,481.11 2,463.39 2,465.37 0.0M
2021-08-20 2,442.50 2,455.32 2,431.25 2,455.32 0.0M
2021-08-19 2,469.43 2,479.85 2,438.52 2,450.22 0.0M
2021-08-18 2,502.20 2,511.59 2,489.04 2,496.96 0.0M
2021-08-17 2,511.33 2,519.43 2,502.92 2,504.92 0.0M
2021-08-16 2,535.01 2,535.01 2,505.72 2,520.74 0.0M
2021-08-13 2,534.64 2,551.31 2,531.93 2,546.17 0.0M
2021-08-12 2,530.04 2,546.76 2,528.28 2,535.94 0.0M
2021-08-11 2,515.10 2,531.24 2,509.79 2,531.24 0.0M
2021-08-10 2,494.63 2,500.81 2,482.42 2,500.74 0.0M
2021-08-09 2,484.46 2,492.32 2,477.24 2,488.75 0.0M
2021-08-06 2,503.92 2,505.82 2,489.66 2,490.85 0.0M
2021-08-05 2,514.89 2,520.86 2,503.01 2,505.55 0.0M
2021-08-04 2,508.14 2,521.83 2,508.14 2,516.50 0.0M
2021-08-03 2,482.91 2,498.09 2,476.63 2,494.72 0.0M
2021-08-02 2,516.66 2,518.49 2,483.81 2,485.87 0.0M
2021-07-30 2,503.96 2,512.63 2,490.57 2,502.67 0.0M
2021-07-29 2,523.45 2,538.34 2,513.77 2,521.02 0.0M
2021-07-28 2,512.86 2,522.83 2,496.68 2,513.29 0.0M
2021-07-27 2,495.26 2,514.47 2,478.56 2,514.47 0.0M
2021-07-26 2,484.46 2,499.13 2,477.41 2,498.03 0.0M
2021-07-23 2,453.66 2,492.27 2,443.54 2,481.72 0.0M
2021-07-22 2,429.95 2,458.33 2,406.12 2,430.60 0.0M
2021-07-21 2,418.30 2,420.21 2,358.53 2,391.99 0.0M
2021-07-20 2,340.26 2,379.99 2,326.23 2,374.97 0.0M
2021-07-19 2,352.46 2,354.32 2,318.63 2,330.67 0.0M
2021-07-16 2,399.20 2,404.94 2,366.94 2,375.37 0.0M
2021-07-15 2,400.83 2,404.88 2,379.36 2,385.82 0.0M
2021-07-14 2,395.53 2,421.50 2,394.28 2,409.89 0.0M
2021-07-13 2,414.63 2,417.87 2,397.35 2,407.91 0.0M
2021-07-12 2,411.68 2,417.96 2,390.45 2,416.88 0.0M
2021-07-09 2,374.56 2,416.02 2,368.80 2,406.71 0.0M
2021-07-08 2,370.85 2,379.62 2,342.74 2,362.23 0.0M
2021-07-07 2,360.21 2,374.29 2,354.06 2,374.29 0.0M
2021-07-06 2,377.22 2,387.69 2,346.90 2,346.90 0.0M
2021-07-05 2,340.23 2,378.65 2,340.23 2,377.82 0.0M
2021-07-02 2,319.77 2,344.63 2,312.23 2,334.57 0.0M
2021-07-01 2,317.51 2,347.66 2,313.34 2,313.34 0.0M
2021-06-30 2,294.30 2,314.39 2,270.61 2,308.86 0.0M
2021-06-29 2,282.32 2,310.04 2,282.32 2,294.37 0.0M
2021-06-28 2,301.96 2,312.35 2,293.67 2,296.88 0.0M
2021-06-24 2,274.58 2,296.67 2,270.73 2,293.42 0.0M
2021-06-23 2,295.50 2,302.30 2,269.83 2,269.83 0.0M
2021-06-22 2,280.94 2,297.44 2,257.16 2,290.47 0.0M
2021-06-21 2,226.48 2,274.72 2,216.83 2,273.24 0.0M
2021-06-18 2,289.96 2,314.18 2,240.94 2,240.94 0.0M
2021-06-17 2,317.93 2,340.66 2,302.23 2,302.23 0.0M
2021-06-16 2,303.20 2,338.22 2,296.25 2,332.37 0.0M
2021-06-15 2,327.49 2,334.37 2,287.19 2,291.34 0.0M
2021-06-14 2,308.14 2,335.02 2,308.14 2,332.14 0.0M
2021-06-11 2,291.34 2,316.39 2,280.65 2,310.97 0.0M
2021-06-10 2,295.74 2,301.93 2,278.55 2,278.55 0.0M
2021-06-09 2,304.42 2,304.82 2,276.38 2,292.48 0.0M
2021-06-08 2,301.44 2,322.52 2,301.36 2,303.92 0.0M
2021-06-07 2,310.28 2,322.40 2,297.43 2,302.76 0.0M
2021-06-04 2,309.84 2,331.20 2,304.99 2,313.23 0.0M
2021-06-03 2,321.79 2,324.31 2,291.29 2,306.90 0.0M
2021-06-02 2,287.92 2,332.04 2,287.92 2,320.63 0.0M
2021-06-01 2,257.29 2,306.11 2,257.29 2,284.56 0.0M
2021-05-31 2,280.48 2,280.48 2,247.02 2,247.61 0.0M
2021-05-28 2,295.08 2,297.02 2,268.97 2,278.22 0.0M
2021-05-27 2,280.91 2,292.59 2,258.65 2,283.06 0.0M
2021-05-26 2,315.40 2,323.78 2,277.85 2,285.66 0.0M
2021-05-25 2,300.23 2,328.18 2,298.42 2,317.97 0.0M
2021-05-24 2,332.63 2,340.45 2,317.84 2,323.36 0.0M
2021-05-21 2,348.73 2,349.52 2,320.17 2,341.63 0.0M
2021-05-20 2,337.96 2,351.75 2,315.39 2,348.39 0.0M
2021-05-19 2,350.71 2,357.38 2,307.47 2,327.19 0.0M
2021-05-18 2,379.47 2,397.19 2,374.57 2,382.96 0.0M
2021-05-17 2,378.79 2,380.67 2,347.18 2,360.26 0.0M
2021-05-14 2,388.57 2,390.68 2,364.86 2,370.11 0.0M
2021-05-12 2,380.27 2,396.93 2,372.17 2,387.72 0.0M
2021-05-11 2,412.42 2,412.42 2,362.75 2,383.11 0.0M
2021-05-10 2,448.41 2,449.21 2,429.78 2,444.58 0.0M
2021-05-07 2,445.08 2,449.49 2,425.66 2,430.84 0.0M
2021-05-06 2,447.81 2,448.20 2,411.31 2,435.55 0.0M
2021-05-05 2,401.40 2,439.52 2,397.69 2,437.45 0.0M
2021-05-04 2,416.25 2,427.22 2,383.43 2,389.14 0.0M
2021-05-03 2,415.14 2,424.09 2,401.61 2,412.22 0.0M
2021-04-30 2,437.11 2,439.16 2,405.16 2,413.39 0.0M
2021-04-29 2,469.12 2,476.50 2,434.76 2,434.76 0.0M
2021-04-28 2,439.50 2,473.39 2,425.17 2,454.74 0.0M
2021-04-27 2,467.21 2,467.21 2,417.18 2,427.04 0.0M
2021-04-26 2,467.12 2,484.85 2,450.02 2,473.43 0.0M
2021-04-23 2,443.78 2,464.56 2,431.02 2,454.87 0.0M
2021-04-22 2,424.51 2,441.39 2,411.20 2,425.54 0.0M
2021-04-21 2,394.93 2,430.23 2,394.93 2,420.77 0.0M
2021-04-20 2,449.57 2,460.40 2,390.42 2,394.39 0.0M
2021-04-19 2,438.61 2,458.67 2,438.61 2,449.51 0.0M
2021-04-16 2,417.53 2,451.43 2,410.16 2,438.61 0.0M
2021-04-15 2,348.52 2,415.90 2,348.52 2,405.53 0.0M
2021-04-14 2,353.32 2,353.32 2,330.67 2,338.65 0.0M
2021-04-13 2,357.47 2,375.07 2,345.86 2,345.86 0.0M
2021-04-12 2,377.95 2,388.43 2,344.64 2,346.17 0.0M
2021-04-09 2,370.85 2,383.91 2,360.44 2,379.26 0.0M
2021-04-08 2,363.05 2,363.46 2,343.33 2,362.42 0.0M
2021-04-07 2,359.68 2,362.47 2,332.81 2,354.99 0.0M
2021-04-06 2,364.01 2,367.98 2,349.88 2,351.55 0.0M
2021-04-01 2,317.08 2,351.11 2,311.37 2,335.68 0.0M
2021-03-31 2,381.05 2,386.44 2,305.78 2,305.78 0.0M
2021-03-30 2,373.95 2,380.60 2,364.04 2,377.08 0.0M
2021-03-29 2,367.20 2,383.42 2,360.23 2,360.23 0.0M
2021-03-26 2,338.81 2,365.31 2,332.71 2,365.31 0.0M
2021-03-25 2,303.90 2,324.73 2,293.02 2,318.02 0.0M
2021-03-24 2,268.67 2,308.01 2,268.67 2,302.67 0.0M
2021-03-23 2,282.18 2,304.59 2,274.46 2,286.85 0.0M
2021-03-22 2,306.10 2,325.51 2,278.95 2,290.22 0.0M
2021-03-19 2,286.79 2,307.30 2,283.17 2,305.25 0.0M
2021-03-18 2,272.16 2,313.34 2,272.16 2,308.03 0.0M
2021-03-17 2,262.28 2,276.32 2,238.64 2,247.30 0.0M
2021-03-16 2,298.39 2,298.39 2,251.05 2,264.05 0.0M
2021-03-15 2,317.11 2,344.41 2,274.42 2,281.90 0.0M
2021-03-12 2,312.13 2,314.60 2,285.86 2,310.39 0.0M
2021-03-11 2,317.11 2,347.05 2,317.05 2,321.34 0.0M
2021-03-10 2,337.39 2,343.24 2,301.16 2,308.60 0.0M
2021-03-09 2,339.03 2,352.59 2,329.45 2,338.76 0.0M
2021-03-08 2,281.33 2,345.40 2,281.33 2,345.40 0.0M
2021-03-05 2,281.23 2,300.43 2,252.94 2,270.56 0.0M
2021-03-04 2,323.62 2,324.89 2,282.39 2,290.33 0.0M
2021-03-03 2,301.40 2,336.42 2,297.30 2,336.29 0.0M
2021-03-02 2,288.61 2,306.26 2,281.34 2,296.37 0.0M
2021-03-01 2,278.61 2,291.35 2,267.32 2,290.07 0.0M
2021-02-26 2,256.25 2,268.98 2,243.98 2,246.72 0.0M
2021-02-25 2,304.51 2,317.23 2,288.34 2,297.72 0.0M
2021-02-24 2,211.05 2,287.04 2,211.05 2,287.04 0.0M
2021-02-23 2,244.55 2,266.25 2,189.33 2,218.99 0.0M
2021-02-22 2,276.59 2,276.59 2,239.20 2,242.47 0.0M
2021-02-19 2,265.15 2,282.21 2,253.18 2,275.39 0.0M
2021-02-18 2,291.05 2,317.94 2,258.19 2,261.17 0.0M
2021-02-17 2,333.47 2,350.35 2,286.51 2,294.64 0.0M
2021-02-16 2,327.87 2,354.70 2,327.40 2,343.93 0.0M
2021-02-15 2,300.13 2,325.66 2,294.44 2,321.21 0.0M
2021-02-12 2,279.05 2,290.25 2,254.98 2,290.25 0.0M
2021-02-11 2,234.41 2,275.17 2,222.97 2,273.92 0.0M
2021-02-10 2,201.65 2,242.96 2,199.35 2,231.12 0.0M
2021-02-09 2,214.89 2,215.10 2,194.77 2,195.54 0.0M
2021-02-08 2,176.21 2,221.21 2,176.21 2,209.60 0.0M
2021-02-05 2,176.99 2,185.43 2,159.14 2,170.46 0.0M
2021-02-04 2,175.63 2,185.17 2,160.21 2,174.91 0.0M
2021-02-03 2,162.34 2,174.25 2,137.95 2,170.82 0.0M
2021-02-02 2,136.33 2,152.33 2,128.46 2,150.77 0.0M
2021-02-01 2,137.24 2,147.82 2,122.80 2,123.21 0.0M
2021-01-29 2,101.74 2,148.82 2,084.86 2,118.58 0.0M
2021-01-28 2,138.94 2,163.81 2,107.81 2,144.54 0.0M
2021-01-27 2,192.06 2,196.55 2,134.37 2,155.91 0.0M
2021-01-26 2,191.61 2,212.37 2,188.10 2,206.43 0.0M
2021-01-25 2,248.12 2,250.80 2,192.84 2,196.15 0.0M
2021-01-22 2,245.81 2,246.05 2,221.30 2,235.48 0.0M
2021-01-21 2,236.55 2,260.80 2,235.07 2,254.82 0.0M
2021-01-20 2,199.73 2,232.84 2,199.73 2,220.79 0.0M
2021-01-19 2,227.04 2,241.95 2,194.57 2,194.57 0.0M
2021-01-18 2,168.32 2,215.06 2,166.19 2,211.41 0.0M
2021-01-15 2,191.35 2,206.11 2,153.48 2,171.50 0.0M
2021-01-14 2,231.52 2,240.55 2,170.64 2,187.17 0.0M
2021-01-13 2,226.86 2,252.22 2,226.86 2,228.63 0.0M
2021-01-12 2,201.61 2,244.84 2,201.61 2,222.61 0.0M
2021-01-11 2,209.72 2,216.67 2,187.63 2,202.13 0.0M
2021-01-08 2,224.58 2,224.58 2,195.08 2,216.93 0.0M
2021-01-07 2,164.46 2,219.27 2,164.46 2,219.27 0.0M
2021-01-05 2,127.90 2,130.63 2,109.43 2,114.92 0.0M
2021-01-04 2,148.97 2,158.23 2,132.02 2,143.72 0.0M