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
2024-12-30 2,006.51 2,020.15 2,000.90 2,011.96 0.0M
2024-12-27 1,964.63 2,013.85 1,964.63 2,011.27 0.0M
2024-12-23 1,944.73 1,951.62 1,932.94 1,950.80 0.0M
2024-12-20 1,927.64 1,948.75 1,915.13 1,948.75 0.0M
2024-12-19 1,945.88 1,953.61 1,930.79 1,937.68 0.0M
2024-12-18 1,974.34 1,979.48 1,940.74 1,961.35 0.0M
2024-12-17 1,979.48 1,987.38 1,974.25 1,986.61 0.0M
2024-12-16 1,980.09 1,985.98 1,972.85 1,985.94 0.0M
2024-12-13 2,020.82 2,021.29 1,981.25 1,985.94 0.0M
2024-12-12 2,049.37 2,055.18 2,027.10 2,030.13 0.0M
2024-12-11 2,035.57 2,058.48 2,023.94 2,057.25 0.0M
2024-12-10 2,044.89 2,059.42 2,035.77 2,041.55 0.0M
2024-12-09 2,051.01 2,074.86 2,046.37 2,052.90 0.0M
2024-12-05 2,002.15 2,021.36 1,996.18 2,016.30 0.0M
2024-12-04 1,973.84 2,014.07 1,965.82 2,002.56 0.0M
2024-12-03 1,948.68 1,979.01 1,948.68 1,973.35 0.0M
2024-12-02 1,922.34 1,952.97 1,914.64 1,944.96 0.0M
2024-11-29 1,936.24 1,941.10 1,911.93 1,920.45 0.0M
2024-11-28 1,935.87 1,940.66 1,925.81 1,935.04 0.0M
2024-11-27 1,938.83 1,939.98 1,921.87 1,930.21 0.0M
2024-11-26 1,977.56 1,977.56 1,940.43 1,941.98 0.0M
2024-11-25 1,978.47 1,995.04 1,978.47 1,991.32 0.0M
2024-11-22 1,961.16 1,971.25 1,935.90 1,964.21 0.0M
2024-11-21 1,960.47 1,960.47 1,942.68 1,947.85 0.0M
2024-11-20 1,989.09 1,992.93 1,957.46 1,957.46 0.0M
2024-11-19 2,008.76 2,015.34 1,962.60 1,975.74 0.0M
2024-11-18 2,020.26 2,031.59 1,993.60 1,993.60 0.0M
2024-11-15 2,006.86 2,036.09 2,004.35 2,025.00 0.0M
2024-11-14 1,999.79 2,025.14 1,987.67 2,018.70 0.0M
2024-11-13 1,973.94 1,995.70 1,965.79 1,980.95 0.0M
2024-11-12 2,030.15 2,030.15 1,973.69 1,973.85 0.0M
2024-11-11 2,068.88 2,068.88 2,045.74 2,045.74 0.0M
2024-11-08 2,088.51 2,088.51 2,061.40 2,061.40 0.0M
2024-11-07 2,087.93 2,105.83 2,084.57 2,089.38 0.0M
2024-11-06 2,097.21 2,133.53 2,064.44 2,076.58 0.0M
2024-11-05 2,093.22 2,104.38 2,090.90 2,097.86 0.0M
2024-11-04 2,097.68 2,103.04 2,082.03 2,092.01 0.0M
2024-11-01 2,085.52 2,105.51 2,083.47 2,099.04 0.0M
2024-10-31 2,097.03 2,105.24 2,075.25 2,085.23 0.0M
2024-10-30 2,145.65 2,154.04 2,100.38 2,103.18 0.0M
2024-10-29 2,171.23 2,196.50 2,145.65 2,145.65 0.0M
2024-10-28 2,190.00 2,203.02 2,182.39 2,182.83 0.0M
2024-10-25 2,148.80 2,186.29 2,136.16 2,180.96 0.0M
2024-10-24 2,180.78 2,191.75 2,134.55 2,134.55 0.0M
2024-10-23 2,174.43 2,191.02 2,168.69 2,175.88 0.0M
2024-10-22 2,173.76 2,188.10 2,156.85 2,181.72 0.0M
2024-10-21 2,184.85 2,193.56 2,163.31 2,163.31 0.0M
2024-10-18 2,172.20 2,201.48 2,171.23 2,195.77 0.0M
2024-10-17 2,159.40 2,172.18 2,144.17 2,165.81 0.0M
2024-10-16 2,221.86 2,238.31 2,150.52 2,163.58 0.0M
2024-10-15 2,284.67 2,284.67 2,224.07 2,228.98 0.0M
2024-10-14 2,330.05 2,334.40 2,273.29 2,288.41 0.0M
2024-10-11 2,297.36 2,337.73 2,295.07 2,334.46 0.0M
2024-10-10 2,308.52 2,311.09 2,277.41 2,294.97 0.0M
2024-10-09 2,297.93 2,313.42 2,289.90 2,313.42 0.0M
2024-10-08 2,337.33 2,337.33 2,284.90 2,293.54 0.0M
2024-10-07 2,378.31 2,378.31 2,327.16 2,366.33 0.0M
2024-10-04 2,317.66 2,366.07 2,316.81 2,359.01 0.0M
2024-10-03 2,296.53 2,352.97 2,296.53 2,314.76 0.0M
2024-10-02 2,319.18 2,319.18 2,293.70 2,305.06 0.0M
2024-10-01 2,318.03 2,344.22 2,305.95 2,314.56 0.0M
2024-09-30 2,311.96 2,336.80 2,296.22 2,317.76 0.0M
2024-09-27 2,309.62 2,327.33 2,306.12 2,308.63 0.0M
2024-09-26 2,294.29 2,318.76 2,289.83 2,307.37 0.0M
2024-09-25 2,273.16 2,295.72 2,259.62 2,263.99 0.0M
2024-09-24 2,252.06 2,286.31 2,252.06 2,282.49 0.0M
2024-09-23 2,227.81 2,233.16 2,212.29 2,229.04 0.0M
2024-09-20 2,288.68 2,290.23 2,217.68 2,226.39 0.0M
2024-09-19 2,275.15 2,318.72 2,275.15 2,282.77 0.0M
2024-09-18 2,239.48 2,255.25 2,231.63 2,255.06 0.0M
2024-09-17 2,210.27 2,244.70 2,209.24 2,238.74 0.0M
2024-09-16 2,221.89 2,223.83 2,208.71 2,210.11 0.0M
2024-09-13 2,207.86 2,231.50 2,207.86 2,227.99 0.0M
2024-09-12 2,200.64 2,222.88 2,194.47 2,202.65 0.0M
2024-09-11 2,202.28 2,213.28 2,182.87 2,185.01 0.0M
2024-09-10 2,196.57 2,216.84 2,194.14 2,202.12 0.0M
2024-09-09 2,213.99 2,224.39 2,195.64 2,195.87 0.0M
2024-09-06 2,240.45 2,245.96 2,209.07 2,210.03 0.0M
2024-09-05 2,261.71 2,285.94 2,245.76 2,245.76 0.0M
2024-09-04 2,275.20 2,282.78 2,265.17 2,265.47 0.0M
2024-09-03 2,344.32 2,358.33 2,297.40 2,310.54 0.0M
2024-09-02 2,329.15 2,353.94 2,315.10 2,342.65 0.0M
2024-08-30 2,312.67 2,332.71 2,312.67 2,329.55 0.0M
2024-08-29 2,303.88 2,324.66 2,303.88 2,306.76 0.0M
2024-08-28 2,306.57 2,313.39 2,295.48 2,301.00 0.0M
2024-08-27 2,334.02 2,338.43 2,306.15 2,306.15 0.0M
2024-08-26 2,304.57 2,342.17 2,301.08 2,329.27 0.0M
2024-08-23 2,301.39 2,321.68 2,301.39 2,321.52 0.0M
2024-08-22 2,317.11 2,317.11 2,291.25 2,298.16 0.0M
2024-08-21 2,314.70 2,331.43 2,312.48 2,324.32 0.0M
2024-08-20 2,302.67 2,320.40 2,300.20 2,308.59 0.0M
2024-08-19 2,268.03 2,297.33 2,263.83 2,292.85 0.0M
2024-08-16 2,262.04 2,268.99 2,255.01 2,265.96 0.0M
2024-08-15 2,239.35 2,276.41 2,237.87 2,264.25 0.0M
2024-08-14 2,244.76 2,248.83 2,227.08 2,232.04 0.0M
2024-08-13 2,233.54 2,242.32 2,213.39 2,242.32 0.0M
2024-08-12 2,226.38 2,230.79 2,210.77 2,223.00 0.0M
2024-08-09 2,225.13 2,237.49 2,208.01 2,224.17 0.0M
2024-08-08 2,188.98 2,212.74 2,178.72 2,212.74 0.0M
2024-08-07 2,181.44 2,209.77 2,180.65 2,199.96 0.0M
2024-08-06 2,169.48 2,186.55 2,156.31 2,167.74 0.0M
2024-08-05 2,135.90 2,164.31 2,113.94 2,148.82 0.0M
2024-08-02 2,266.37 2,266.37 2,185.49 2,195.16 0.0M
2024-08-01 2,331.33 2,338.92 2,284.54 2,285.11 0.0M
2024-07-31 2,325.36 2,343.75 2,322.95 2,327.54 0.0M
2024-07-30 2,324.30 2,324.30 2,303.28 2,311.93 0.0M
2024-07-29 2,302.25 2,330.61 2,299.52 2,320.21 0.0M
2024-07-26 2,302.06 2,312.69 2,291.23 2,297.62 0.0M
2024-07-25 2,311.73 2,318.62 2,282.12 2,301.04 0.0M
2024-07-24 2,364.87 2,375.38 2,323.92 2,329.90 0.0M
2024-07-23 2,432.64 2,432.64 2,368.31 2,385.98 0.0M
2024-07-22 2,416.17 2,447.05 2,416.17 2,444.44 0.0M
2024-07-19 2,420.03 2,425.20 2,397.45 2,414.62 0.0M
2024-07-18 2,424.07 2,431.83 2,404.97 2,416.62 0.0M
2024-07-17 2,428.66 2,431.87 2,399.94 2,419.30 0.0M
2024-07-16 2,439.53 2,456.99 2,419.19 2,450.20 0.0M
2024-07-15 2,446.88 2,447.50 2,421.61 2,439.40 0.0M
2024-07-12 2,436.67 2,450.83 2,432.21 2,450.64 0.0M
2024-07-11 2,450.79 2,452.28 2,417.08 2,433.84 0.0M
2024-07-10 2,439.99 2,445.11 2,426.63 2,442.99 0.0M
2024-07-09 2,460.46 2,466.68 2,435.71 2,437.79 0.0M
2024-07-08 2,455.88 2,461.33 2,443.49 2,458.05 0.0M
2024-07-05 2,511.65 2,515.17 2,456.84 2,461.06 0.0M
2024-07-04 2,502.02 2,514.93 2,498.07 2,510.13 0.0M
2024-07-03 2,489.93 2,505.56 2,485.77 2,497.43 0.0M
2024-07-02 2,511.18 2,511.18 2,468.06 2,479.29 0.0M
2024-07-01 2,532.75 2,539.58 2,510.22 2,524.49 0.0M
2024-06-28 2,527.43 2,539.61 2,493.17 2,503.66 0.0M
2024-06-27 2,503.48 2,522.86 2,489.95 2,521.71 0.0M
2024-06-26 2,546.79 2,546.79 2,497.30 2,504.40 0.0M
2024-06-25 2,521.29 2,543.03 2,514.08 2,543.03 0.0M
2024-06-24 2,530.87 2,539.40 2,506.44 2,525.96 0.0M
2024-06-20 2,519.50 2,555.77 2,517.07 2,553.50 0.0M
2024-06-19 2,534.62 2,552.49 2,519.25 2,519.25 0.0M
2024-06-18 2,497.44 2,542.21 2,497.44 2,533.49 0.0M
2024-06-17 2,483.89 2,500.65 2,463.71 2,487.60 0.0M
2024-06-14 2,545.04 2,547.58 2,471.51 2,483.10 0.0M
2024-06-13 2,530.38 2,552.62 2,514.23 2,546.32 0.0M
2024-06-12 2,544.45 2,544.45 2,521.86 2,539.20 0.0M
2024-06-11 2,583.25 2,583.84 2,518.92 2,537.93 0.0M
2024-06-10 2,561.65 2,578.01 2,552.95 2,578.01 0.0M
2024-06-07 2,576.12 2,576.12 2,542.09 2,564.58 0.0M
2024-06-06 2,604.52 2,609.56 2,567.03 2,576.59 0.0M
2024-06-05 2,630.08 2,635.62 2,578.15 2,598.39 0.0M
2024-06-04 2,649.50 2,649.50 2,599.48 2,605.13 0.0M
2024-06-03 2,662.03 2,676.22 2,643.44 2,649.06 0.0M
2024-05-31 2,650.79 2,655.71 2,635.16 2,651.34 0.0M
2024-05-30 2,605.73 2,652.46 2,603.23 2,649.51 0.0M
2024-05-29 2,652.08 2,653.82 2,611.64 2,626.29 0.0M
2024-05-28 2,663.42 2,667.45 2,644.09 2,663.06 0.0M
2024-05-27 2,643.28 2,644.02 2,619.84 2,644.02 0.0M
2024-05-24 2,636.37 2,650.28 2,623.16 2,646.86 0.0M
2024-05-23 2,666.68 2,681.43 2,641.19 2,647.67 0.0M
2024-05-22 2,687.83 2,687.83 2,660.07 2,673.80 0.0M
2024-05-21 2,692.83 2,708.94 2,682.00 2,705.55 0.0M
2024-05-20 2,684.05 2,695.05 2,672.37 2,690.98 0.0M
2024-05-17 2,641.42 2,666.65 2,638.52 2,666.65 0.0M
2024-05-16 2,646.14 2,653.98 2,635.48 2,648.78 0.0M
2024-05-15 2,639.43 2,696.75 2,637.26 2,642.63 0.0M
2024-05-14 2,600.57 2,644.76 2,598.26 2,634.08 0.0M
2024-05-13 2,591.77 2,597.38 2,578.68 2,595.02 0.0M
2024-05-10 2,587.83 2,610.29 2,586.00 2,592.64 0.0M
2024-05-08 2,563.94 2,591.35 2,556.97 2,563.35 0.0M
2024-05-07 2,545.85 2,568.26 2,533.97 2,565.34 0.0M
2024-05-06 2,535.26 2,545.97 2,527.57 2,544.74 0.0M
2024-05-03 2,528.67 2,546.50 2,522.36 2,531.41 0.0M
2024-05-02 2,492.40 2,524.97 2,486.80 2,515.56 0.0M
2024-04-30 2,488.22 2,496.03 2,471.48 2,478.75 0.0M
2024-04-29 2,488.20 2,494.61 2,469.85 2,494.03 0.0M
2024-04-26 2,472.94 2,512.02 2,449.33 2,482.38 0.0M
2024-04-25 2,515.38 2,545.04 2,418.78 2,442.95 0.0M
2024-04-24 2,417.15 2,425.56 2,409.01 2,416.30 0.0M
2024-04-23 2,448.89 2,448.89 2,412.20 2,416.51 0.0M
2024-04-22 2,435.17 2,451.89 2,422.79 2,441.90 0.0M
2024-04-19 2,378.48 2,435.40 2,375.73 2,435.40 0.0M
2024-04-18 2,375.57 2,385.64 2,368.22 2,384.66 0.0M
2024-04-17 2,377.41 2,401.74 2,364.24 2,373.16 0.0M
2024-04-16 2,374.29 2,394.43 2,361.49 2,380.87 0.0M
2024-04-15 2,429.04 2,448.39 2,397.40 2,397.46 0.0M
2024-04-12 2,433.69 2,443.04 2,411.05 2,418.31 0.0M
2024-04-11 2,430.03 2,443.79 2,410.18 2,427.67 0.0M
2024-04-10 2,472.88 2,472.88 2,422.81 2,426.89 0.0M
2024-04-09 2,444.93 2,467.50 2,440.75 2,458.95 0.0M
2024-04-08 2,467.74 2,470.52 2,442.59 2,447.32 0.0M
2024-04-05 2,456.65 2,479.90 2,455.05 2,466.68 0.0M
2024-04-04 2,406.78 2,469.42 2,402.86 2,462.91 0.0M
2024-04-03 2,391.74 2,427.26 2,391.74 2,401.89 0.0M
2024-04-02 2,418.58 2,418.58 2,386.27 2,388.19 0.0M
2024-03-28 2,400.50 2,402.44 2,372.09 2,384.13 0.0M
2024-03-27 2,390.00 2,412.33 2,386.05 2,395.85 0.0M
2024-03-26 2,391.18 2,396.50 2,356.27 2,385.02 0.0M
2024-03-25 2,366.69 2,398.23 2,365.08 2,394.68 0.0M
2024-03-22 2,359.54 2,370.55 2,352.07 2,365.80 0.0M
2024-03-21 2,327.25 2,372.63 2,327.25 2,366.42 0.0M
2024-03-20 2,303.89 2,309.77 2,268.19 2,289.94 0.0M
2024-03-19 2,235.61 2,298.67 2,219.87 2,295.74 0.0M
2024-03-18 2,257.69 2,259.45 2,238.20 2,239.02 0.0M
2024-03-15 2,246.68 2,261.06 2,241.85 2,245.60 0.0M
2024-03-14 2,279.32 2,280.54 2,234.27 2,236.00 0.0M
2024-03-13 2,316.57 2,324.94 2,269.27 2,274.28 0.0M
2024-03-12 2,275.52 2,318.58 2,275.27 2,314.36 0.0M
2024-03-11 2,271.28 2,275.26 2,248.39 2,275.26 0.0M
2024-03-08 2,279.86 2,289.21 2,257.24 2,276.74 0.0M
2024-03-07 2,185.23 2,279.75 2,185.23 2,274.33 0.0M
2024-03-06 2,238.44 2,249.30 2,206.80 2,209.26 0.0M
2024-03-05 2,263.33 2,263.33 2,223.53 2,236.88 0.0M
2024-03-04 2,308.93 2,312.66 2,269.39 2,273.94 0.0M
2024-03-01 2,303.30 2,315.69 2,283.22 2,308.46 0.0M
2024-02-29 2,315.31 2,320.04 2,282.18 2,301.49 0.0M
2024-02-28 2,289.60 2,317.79 2,287.83 2,317.79 0.0M
2024-02-27 2,219.06 2,286.81 2,218.30 2,284.44 0.0M
2024-02-26 2,223.28 2,240.16 2,205.11 2,206.16 0.0M
2024-02-23 2,214.31 2,235.78 2,212.41 2,229.27 0.0M
2024-02-22 2,240.18 2,242.34 2,208.60 2,211.47 0.0M
2024-02-21 2,206.73 2,225.07 2,202.81 2,210.05 0.0M
2024-02-20 2,204.48 2,224.19 2,193.17 2,214.81 0.0M
2024-02-19 2,200.17 2,211.52 2,188.62 2,211.52 0.0M
2024-02-16 2,188.15 2,212.79 2,184.46 2,206.39 0.0M
2024-02-15 2,160.46 2,182.57 2,153.85 2,176.93 0.0M
2024-02-14 2,173.43 2,175.48 2,156.81 2,157.00 0.0M
2024-02-13 2,222.64 2,222.64 2,169.74 2,173.90 0.0M
2024-02-12 2,233.65 2,248.87 2,221.72 2,231.28 0.0M
2024-02-09 2,209.41 2,231.80 2,200.44 2,225.60 0.0M
2024-02-08 2,218.03 2,243.16 2,210.40 2,213.12 0.0M
2024-02-07 2,237.24 2,237.24 2,213.10 2,219.79 0.0M
2024-02-06 2,230.26 2,236.41 2,211.80 2,230.09 0.0M
2024-02-05 2,245.88 2,260.31 2,219.04 2,221.46 0.0M
2024-02-02 2,265.55 2,273.67 2,232.09 2,245.00 0.0M
2024-02-01 2,378.43 2,381.83 2,238.25 2,252.69 0.0M
2024-01-31 2,417.40 2,421.00 2,397.88 2,421.00 0.0M
2024-01-30 2,430.91 2,434.93 2,399.90 2,408.10 0.0M
2024-01-29 2,436.53 2,443.61 2,397.17 2,439.39 0.0M
2024-01-26 2,404.87 2,447.58 2,399.81 2,442.38 0.0M
2024-01-25 2,407.74 2,427.37 2,393.79 2,414.41 0.0M
2024-01-24 2,412.10 2,426.63 2,405.89 2,414.80 0.0M
2024-01-23 2,387.83 2,396.69 2,365.90 2,392.96 0.0M
2024-01-22 2,391.57 2,393.58 2,356.81 2,376.86 0.0M
2024-01-19 2,453.59 2,453.59 2,379.93 2,381.34 0.0M
2024-01-18 2,444.33 2,455.87 2,431.29 2,437.78 0.0M
2024-01-17 2,444.40 2,445.88 2,425.83 2,437.84 0.0M
2024-01-16 2,470.39 2,470.39 2,443.57 2,466.38 0.0M
2024-01-15 2,502.71 2,516.07 2,482.49 2,482.49 0.0M
2024-01-12 2,469.33 2,495.37 2,466.31 2,495.37 0.0M
2024-01-11 2,476.02 2,480.35 2,453.58 2,453.58 0.0M
2024-01-10 2,483.21 2,483.21 2,448.14 2,453.70 0.0M
2024-01-09 2,509.94 2,515.92 2,471.61 2,487.79 0.0M
2024-01-08 2,491.23 2,513.31 2,480.23 2,510.39 0.0M
2024-01-05 2,482.04 2,500.30 2,458.02 2,495.03 0.0M
2024-01-04 2,471.32 2,494.31 2,470.54 2,491.30 0.0M
2024-01-03 2,496.35 2,496.35 2,447.19 2,458.57 0.0M
2024-01-02 2,479.57 2,508.28 2,478.24 2,485.36 0.0M