Helsinki Construction

HX5010PI
🏛️ 핀란드 →
905.48
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
2025-09-26 895.66 905.67 894.85 905.48 0.0M
2025-09-25 912.05 912.30 895.18 895.18 0.0M
2025-09-24 917.00 918.51 910.00 912.30 0.0M
2025-09-23 912.74 920.02 912.74 917.06 0.0M
2025-09-22 920.32 922.68 910.44 912.36 0.0M
2025-09-19 939.83 941.42 918.74 920.22 0.0M
2025-09-18 924.80 930.35 920.43 927.63 0.0M
2025-09-17 922.12 932.37 917.79 924.31 0.0M
2025-09-16 932.19 934.39 921.67 921.67 0.0M
2025-09-15 934.14 939.91 926.21 927.56 0.0M
2025-09-12 930.37 940.59 930.10 933.70 0.0M
2025-09-11 937.25 944.14 935.51 935.51 0.0M
2025-09-10 935.99 940.77 930.96 933.71 0.0M
2025-09-09 935.87 943.17 927.91 930.67 0.0M
2025-09-08 935.34 942.45 932.57 936.22 0.0M
2025-09-05 939.07 944.23 929.39 929.39 0.0M
2025-09-04 938.50 949.74 933.66 933.77 0.0M
2025-09-03 934.99 950.07 934.81 937.46 0.0M
2025-09-02 958.28 958.28 932.72 936.30 0.0M
2025-09-01 961.24 969.94 956.76 959.70 0.0M
2025-08-29 971.23 975.67 960.08 960.32 0.0M
2025-08-28 976.09 984.22 968.94 972.42 0.0M
2025-08-27 976.83 981.42 972.94 977.02 0.0M
2025-08-26 980.09 983.61 970.02 980.05 0.0M
2025-08-25 990.34 991.39 978.38 981.64 0.0M
2025-08-22 959.87 989.39 956.26 983.33 0.0M
2025-08-21 958.75 961.10 950.69 958.98 0.0M
2025-08-20 964.18 970.54 943.02 957.70 0.0M
2025-08-19 954.63 981.01 954.63 965.68 0.0M
2025-08-18 944.85 955.14 940.18 952.54 0.0M
2025-08-15 948.04 954.24 939.15 942.46 0.0M
2025-08-14 954.05 961.49 947.04 947.83 0.0M
2025-08-13 937.71 959.98 937.71 948.49 0.0M
2025-08-12 954.92 960.83 934.26 945.12 0.0M
2025-08-11 967.55 976.26 954.20 954.97 0.0M
2025-08-08 941.72 961.96 941.20 960.04 0.0M
2025-08-07 928.71 945.62 919.02 945.62 0.0M
2025-08-06 925.57 929.69 916.49 929.69 0.0M
2025-08-05 921.53 926.96 920.32 925.98 0.0M
2025-08-04 938.18 938.18 910.39 920.37 0.0M
2025-08-01 959.28 959.28 929.74 933.95 0.0M
2025-07-31 972.78 985.07 950.70 961.01 0.0M
2025-07-30 960.41 960.41 951.36 955.72 0.0M
2025-07-29 965.97 972.29 944.90 944.90 0.0M
2025-07-28 975.51 975.77 959.89 959.89 0.0M
2025-07-25 952.14 972.27 952.14 972.27 0.0M
2025-07-24 905.64 926.50 905.64 921.12 0.0M
2025-07-23 895.86 913.58 895.86 903.56 0.0M
2025-07-22 901.53 903.52 888.50 895.38 0.0M
2025-07-21 904.18 906.07 894.93 901.14 0.0M
2025-07-18 901.81 906.12 890.02 898.45 0.0M
2025-07-17 907.62 907.62 889.11 897.53 0.0M
2025-07-16 905.22 911.39 895.78 895.78 0.0M
2025-07-15 905.75 912.57 900.54 900.54 0.0M
2025-07-14 899.03 903.26 890.00 902.57 0.0M
2025-07-11 902.58 907.61 899.46 902.43 0.0M
2025-07-10 895.47 907.38 894.89 902.86 0.0M
2025-07-09 892.16 903.83 891.47 894.35 0.0M
2025-07-08 895.39 897.06 885.56 895.32 0.0M
2025-07-07 894.81 897.87 883.56 893.66 0.0M
2025-07-04 888.81 897.30 886.06 895.79 0.0M
2025-07-03 888.13 892.62 881.79 888.34 0.0M
2025-07-02 877.08 898.90 871.15 880.44 0.0M
2025-07-01 842.55 876.00 840.29 875.62 0.0M
2025-06-30 842.97 847.38 839.14 842.47 0.0M
2025-06-27 839.04 844.19 836.31 842.90 0.0M
2025-06-26 844.87 847.08 834.86 840.02 0.0M
2025-06-25 846.30 847.36 837.13 843.85 0.0M
2025-06-24 855.17 861.54 843.13 843.58 0.0M
2025-06-23 833.04 855.72 833.04 855.60 0.0M
2025-06-19 849.38 849.38 834.95 839.48 0.0M
2025-06-18 797.32 850.46 797.09 845.34 0.0M
2025-06-17 801.45 807.67 791.99 799.04 0.0M
2025-06-16 812.89 814.75 805.98 807.75 0.0M
2025-06-13 817.49 823.62 810.76 812.73 0.0M
2025-06-12 835.83 838.18 818.60 831.33 0.0M
2025-06-11 851.81 852.26 841.06 841.12 0.0M
2025-06-10 850.49 852.85 842.94 847.56 0.0M
2025-06-09 839.98 851.15 839.04 847.47 0.0M
2025-06-06 834.88 846.41 831.11 837.58 0.0M
2025-06-05 836.45 839.21 825.56 832.25 0.0M
2025-06-04 840.87 842.78 830.40 835.57 0.0M
2025-06-03 836.56 841.80 830.71 835.74 0.0M
2025-06-02 844.88 847.71 835.68 836.71 0.0M
2025-05-30 811.91 848.24 811.91 848.24 0.0M
2025-05-28 805.62 823.83 803.03 811.02 0.0M
2025-05-27 795.43 802.27 791.81 799.34 0.0M
2025-05-26 790.42 795.86 787.46 795.81 0.0M
2025-05-23 787.00 798.84 779.60 786.01 0.0M
2025-05-22 803.20 809.58 786.54 786.75 0.0M
2025-05-21 817.97 821.51 796.36 806.38 0.0M
2025-05-20 812.80 820.89 812.37 820.32 0.0M
2025-05-19 828.05 828.05 813.10 816.76 0.0M
2025-05-16 830.06 832.53 821.67 826.66 0.0M
2025-05-15 820.82 829.22 817.16 826.10 0.0M
2025-05-14 822.34 823.63 812.15 816.14 0.0M
2025-05-13 821.70 825.82 810.46 811.52 0.0M
2025-05-12 797.33 820.42 797.33 809.79 0.0M
2025-05-09 782.84 795.51 782.60 792.70 0.0M
2025-05-08 777.45 782.86 770.40 776.14 0.0M
2025-05-07 788.90 792.45 778.37 780.06 0.0M
2025-05-06 788.27 794.29 782.44 785.85 0.0M
2025-05-05 794.46 795.03 785.15 785.15 0.0M
2025-05-02 778.74 791.07 775.97 790.36 0.0M
2025-04-30 770.78 788.17 770.78 778.67 0.0M
2025-04-29 774.34 795.55 767.76 770.29 0.0M
2025-04-28 757.62 761.19 750.67 756.95 0.0M
2025-04-25 753.53 757.31 749.17 756.87 0.0M
2025-04-24 751.65 752.44 746.03 751.28 0.0M
2025-04-23 747.13 749.76 739.53 749.29 0.0M
2025-04-22 725.56 732.99 724.01 731.66 0.0M
2025-04-17 731.00 733.10 724.69 724.85 0.0M
2025-04-16 725.91 732.73 725.44 731.08 0.0M
2025-04-15 721.06 731.98 721.06 725.71 0.0M
2025-04-14 722.91 724.08 715.26 720.76 0.0M
2025-04-11 703.24 718.21 701.56 717.64 0.0M
2025-04-10 695.22 726.07 695.22 703.52 0.0M
2025-04-09 691.14 691.14 667.51 675.86 0.0M
2025-04-08 688.03 701.74 688.03 698.36 0.0M
2025-04-07 689.51 689.51 660.65 681.99 0.0M
2025-04-04 729.56 736.77 703.13 708.11 0.0M
2025-04-03 728.50 746.07 724.52 731.49 0.0M
2025-04-02 750.28 750.28 727.75 740.24 0.0M
2025-04-01 732.95 744.98 730.30 739.95 0.0M
2025-03-31 753.25 753.25 726.25 733.04 0.0M
2025-03-28 750.77 763.75 748.75 756.03 0.0M
2025-03-27 746.16 752.46 740.61 749.27 0.0M
2025-03-26 753.26 755.26 746.89 746.99 0.0M
2025-03-25 751.80 756.17 748.13 749.40 0.0M
2025-03-24 756.51 759.46 751.80 751.80 0.0M
2025-03-21 759.02 763.81 754.31 757.64 0.0M
2025-03-20 759.41 770.48 750.43 760.30 0.0M
2025-03-19 757.79 761.37 751.65 761.37 0.0M
2025-03-18 758.78 762.10 753.07 755.57 0.0M
2025-03-17 754.83 759.34 749.43 754.71 0.0M
2025-03-14 748.21 756.25 745.03 750.65 0.0M
2025-03-13 745.30 752.69 742.94 749.51 0.0M
2025-03-12 747.09 749.08 741.44 745.30 0.0M
2025-03-11 756.49 761.98 745.54 745.54 0.0M
2025-03-10 755.08 758.36 751.78 755.37 0.0M
2025-03-07 760.63 760.63 744.35 752.86 0.0M
2025-03-06 746.60 762.05 746.46 759.22 0.0M
2025-03-05 745.28 750.27 738.87 745.47 0.0M
2025-03-04 747.99 748.57 733.87 741.66 0.0M
2025-03-03 764.49 764.49 746.54 748.28 0.0M
2025-02-28 739.74 752.42 734.71 750.06 0.0M
2025-02-27 756.05 756.05 736.86 743.07 0.0M
2025-02-26 753.56 762.38 750.85 756.20 0.0M
2025-02-25 761.26 761.26 751.39 752.32 0.0M
2025-02-24 754.04 758.39 747.95 753.81 0.0M
2025-02-21 728.20 754.70 727.31 751.78 0.0M
2025-02-20 725.49 736.42 725.49 728.69 0.0M
2025-02-19 734.98 738.59 729.33 731.17 0.0M
2025-02-18 736.41 738.41 728.77 735.19 0.0M
2025-02-17 738.75 743.47 732.04 734.81 0.0M
2025-02-14 728.90 738.50 724.46 734.05 0.0M
2025-02-13 731.43 738.27 727.65 729.53 0.0M
2025-02-12 733.68 734.97 721.99 723.79 0.0M
2025-02-11 730.70 739.15 727.30 735.01 0.0M
2025-02-10 718.39 733.91 704.87 729.11 0.0M
2025-02-07 749.74 749.74 713.97 716.53 0.0M
2025-02-06 789.43 794.15 779.70 793.50 0.0M
2025-02-05 787.15 788.83 778.23 788.83 0.0M
2025-02-04 791.75 793.25 781.05 784.19 0.0M
2025-02-03 788.51 792.51 781.96 791.68 0.0M
2025-01-31 799.17 805.59 794.87 801.76 0.0M
2025-01-30 804.08 810.60 794.59 801.62 0.0M
2025-01-29 797.97 807.26 792.22 800.30 0.0M
2025-01-28 790.94 795.10 788.40 795.10 0.0M
2025-01-27 783.46 800.19 781.68 795.07 0.0M
2025-01-24 780.72 791.89 780.72 786.31 0.0M
2025-01-23 782.02 797.60 776.06 778.88 0.0M
2025-01-22 768.09 789.95 768.09 782.81 0.0M
2025-01-21 768.28 771.25 759.93 767.31 0.0M
2025-01-20 781.26 781.26 766.61 769.22 0.0M
2025-01-17 783.51 786.49 777.80 786.09 0.0M
2025-01-16 784.76 790.69 772.85 781.48 0.0M
2025-01-15 780.94 789.35 779.19 784.60 0.0M
2025-01-14 777.56 782.50 769.69 772.38 0.0M
2025-01-13 787.34 789.93 765.78 774.52 0.0M
2025-01-10 763.78 791.78 761.79 786.61 0.0M
2025-01-09 771.90 771.90 763.71 768.66 0.0M
2025-01-08 784.29 784.29 763.44 772.41 0.0M
2025-01-07 796.95 802.16 785.69 789.38 0.0M
2025-01-03 804.99 808.81 797.29 798.07 0.0M
2025-01-02 789.62 806.73 789.62 803.82 0.0M