Helsinki Forestry

HX551010PI
🏛️ 핀란드 →
1,531.41
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
2023-12-29 2,244.02 2,244.02 2,240.39 2,244.02 0.0M
2023-12-28 2,261.24 2,261.24 2,261.24 2,261.24 0.0M
2023-12-27 2,263.42 2,263.42 2,263.42 2,263.42 0.0M
2023-12-22 2,263.50 2,263.50 2,263.50 2,263.50 0.0M
2023-12-21 2,247.38 2,247.38 2,247.38 2,247.38 0.0M
2023-12-20 2,242.97 2,242.97 2,242.97 2,242.97 0.0M
2023-12-19 2,244.15 2,244.15 2,244.15 2,244.15 0.0M
2023-12-18 2,215.97 2,215.97 2,215.97 2,215.97 0.0M
2023-12-15 2,205.69 2,205.69 2,205.69 2,205.69 0.0M
2023-12-14 2,172.14 2,172.14 2,172.14 2,172.14 0.0M
2023-12-13 2,134.42 2,134.42 2,134.42 2,134.42 0.0M
2023-12-12 2,139.28 2,139.28 2,139.28 2,139.28 0.0M
2023-12-11 2,183.98 2,183.98 2,183.98 2,183.98 0.0M
2023-12-08 2,189.98 2,189.98 2,189.98 2,189.98 0.0M
2023-12-07 2,145.31 2,145.31 2,145.31 2,145.31 0.0M
2023-12-05 2,102.79 2,102.79 2,102.79 2,102.79 0.0M
2023-12-04 2,115.22 2,115.22 2,115.22 2,115.22 0.0M
2023-12-01 2,148.67 2,148.67 2,148.67 2,148.67 0.0M
2023-11-30 2,127.82 2,127.82 2,127.82 2,127.82 0.0M
2023-11-29 2,124.97 2,124.97 2,124.97 2,124.97 0.0M
2023-11-28 2,110.10 2,110.10 2,110.10 2,110.10 0.0M
2023-11-27 2,080.35 2,080.35 2,080.35 2,080.35 0.0M
2023-11-24 2,096.28 2,096.28 2,096.28 2,096.28 0.0M
2023-11-23 2,106.72 2,106.72 2,106.72 2,106.72 0.0M
2023-11-22 2,110.16 2,110.16 2,110.16 2,110.16 0.0M
2023-11-21 2,159.72 2,159.72 2,159.72 2,159.72 0.0M
2023-11-20 2,169.68 2,169.68 2,169.68 2,169.68 0.0M
2023-11-17 2,185.01 2,185.01 2,185.01 2,185.01 0.0M
2023-11-16 2,139.12 2,139.12 2,139.12 2,139.12 0.0M
2023-11-15 2,173.73 2,173.73 2,173.73 2,173.73 0.0M
2023-11-14 2,174.45 2,174.45 2,174.45 2,174.45 0.0M
2023-11-13 2,126.24 2,126.24 2,126.24 2,126.24 0.0M
2023-11-10 2,142.50 2,142.50 2,142.50 2,142.50 0.0M
2023-11-09 2,187.52 2,187.52 2,187.52 2,187.52 0.0M
2023-11-08 2,175.77 2,175.77 2,175.77 2,175.77 0.0M
2023-11-07 2,159.42 2,159.42 2,159.42 2,159.42 0.0M
2023-11-06 2,182.16 2,182.16 2,182.16 2,182.16 0.0M
2023-11-03 2,146.10 2,146.10 2,146.10 2,146.10 0.0M
2023-11-02 2,141.88 2,141.88 2,141.88 2,141.88 0.0M
2023-11-01 2,107.93 2,107.93 2,107.93 2,107.93 0.0M
2023-10-31 2,085.91 2,085.91 2,085.91 2,085.91 0.0M
2023-10-30 2,087.39 2,087.39 2,087.39 2,087.39 0.0M
2023-10-27 2,067.04 2,067.04 2,067.04 2,067.04 0.0M
2023-10-26 2,045.96 2,045.96 2,045.96 2,045.96 0.0M
2023-10-25 2,087.03 2,087.03 2,087.03 2,087.03 0.0M
2023-10-24 2,115.81 2,115.81 2,115.81 2,115.81 0.0M
2023-10-23 1,998.15 1,998.15 1,998.15 1,998.15 0.0M
2023-10-20 2,033.53 2,033.53 2,033.53 2,033.53 0.0M
2023-10-19 2,100.24 2,100.24 2,100.24 2,100.24 0.0M
2023-10-18 2,127.22 2,127.22 2,127.22 2,127.22 0.0M
2023-10-17 2,194.34 2,194.34 2,194.34 2,194.34 0.0M
2023-10-16 2,227.42 2,227.42 2,227.42 2,227.42 0.0M
2023-10-13 2,210.55 2,210.55 2,210.55 2,210.55 0.0M
2023-10-12 2,233.05 2,233.05 2,233.05 2,233.05 0.0M
2023-10-11 2,247.89 2,247.89 2,247.89 2,247.89 0.0M
2023-10-10 2,210.06 2,210.06 2,210.06 2,210.06 0.0M
2023-10-09 2,169.00 2,169.00 2,169.00 2,169.00 0.0M
2023-10-06 2,157.16 2,157.16 2,157.16 2,157.16 0.0M
2023-10-05 2,107.90 2,107.90 2,107.90 2,107.90 0.0M
2023-10-04 2,094.78 2,094.78 2,094.78 2,094.78 0.0M
2023-10-03 2,066.07 2,066.07 2,066.07 2,066.07 0.0M
2023-10-02 2,134.32 2,134.32 2,134.32 2,134.32 0.0M
2023-09-29 2,165.11 2,165.11 2,165.11 2,165.11 0.0M
2023-09-28 2,144.23 2,144.23 2,144.23 2,144.23 0.0M
2023-09-27 2,110.66 2,110.66 2,110.66 2,110.66 0.0M
2023-09-26 2,132.69 2,132.69 2,132.69 2,132.69 0.0M
2023-09-25 2,124.91 2,124.91 2,124.91 2,124.91 0.0M
2023-09-22 2,113.21 2,113.21 2,113.21 2,113.21 0.0M
2023-09-21 2,136.07 2,136.07 2,136.07 2,136.07 0.0M
2023-09-20 2,157.39 2,157.39 2,157.39 2,157.39 0.0M
2023-09-19 2,153.12 2,153.12 2,153.12 2,153.12 0.0M
2023-09-18 2,150.82 2,150.82 2,150.82 2,150.82 0.0M
2023-09-15 2,167.53 2,167.53 2,167.53 2,167.53 0.0M
2023-09-14 2,126.98 2,126.98 2,126.98 2,126.98 0.0M
2023-09-13 2,079.71 2,079.71 2,079.71 2,079.71 0.0M
2023-09-12 2,068.71 2,068.71 2,068.71 2,068.71 0.0M
2023-09-11 2,096.32 2,096.32 2,096.32 2,096.32 0.0M
2023-09-08 2,062.36 2,062.36 2,062.36 2,062.36 0.0M
2023-09-07 2,079.44 2,079.44 2,079.44 2,079.44 0.0M
2023-09-06 2,089.69 2,089.69 2,089.69 2,089.69 0.0M
2023-09-05 2,102.88 2,102.88 2,102.88 2,102.88 0.0M
2023-09-04 2,131.96 2,131.96 2,131.96 2,131.96 0.0M
2023-09-01 2,128.15 2,128.15 2,128.15 2,128.15 0.0M
2023-08-31 2,118.43 2,118.43 2,118.43 2,118.43 0.0M
2023-08-30 2,126.60 2,126.60 2,126.60 2,126.60 0.0M
2023-08-29 2,091.79 2,091.79 2,091.79 2,091.79 0.0M
2023-08-28 2,039.97 2,039.97 2,039.97 2,039.97 0.0M
2023-08-25 2,012.12 2,012.12 2,012.12 2,012.12 0.0M
2023-08-24 1,990.96 1,990.96 1,990.96 1,990.96 0.0M
2023-08-23 2,015.86 2,015.86 2,015.86 2,015.86 0.0M
2023-08-22 2,010.75 2,010.75 2,010.75 2,010.75 0.0M
2023-08-21 1,975.34 1,975.34 1,975.34 1,975.34 0.0M
2023-08-18 1,954.54 1,954.54 1,954.54 1,954.54 0.0M
2023-08-17 1,969.89 1,969.89 1,969.89 1,969.89 0.0M
2023-08-16 1,945.74 1,945.74 1,945.74 1,945.74 0.0M
2023-08-15 1,945.77 1,945.77 1,945.77 1,945.77 0.0M
2023-08-14 1,957.26 1,957.26 1,957.26 1,957.26 0.0M
2023-08-11 1,979.23 1,979.23 1,979.23 1,979.23 0.0M
2023-08-10 2,000.23 2,000.23 2,000.23 2,000.23 0.0M
2023-08-09 1,993.17 1,993.17 1,993.17 1,993.17 0.0M
2023-08-08 1,981.84 1,981.84 1,981.84 1,981.84 0.0M
2023-08-07 2,009.24 2,009.24 2,009.24 2,009.24 0.0M
2023-08-04 2,016.18 2,016.18 2,016.18 2,016.18 0.0M
2023-08-03 1,976.11 1,976.11 1,976.11 1,976.11 0.0M
2023-08-02 1,981.67 1,981.67 1,981.67 1,981.67 0.0M
2023-08-01 2,030.06 2,030.06 2,030.06 2,030.06 0.0M
2023-07-31 2,023.75 2,023.75 2,023.75 2,023.75 0.0M
2023-07-28 2,008.70 2,008.70 2,008.70 2,008.70 0.0M
2023-07-27 2,032.60 2,032.60 2,032.60 2,032.60 0.0M
2023-07-26 2,010.41 2,010.41 2,010.41 2,010.41 0.0M
2023-07-25 2,002.56 2,002.56 2,002.56 2,002.56 0.0M
2023-07-24 1,908.22 1,908.22 1,908.22 1,908.22 0.0M
2023-07-21 1,908.80 1,908.80 1,908.80 1,908.80 0.0M
2023-07-20 2,005.70 2,005.70 2,005.70 2,005.70 0.0M
2023-07-19 2,015.17 2,015.17 2,015.17 2,015.17 0.0M
2023-07-18 1,996.89 1,996.89 1,996.89 1,996.89 0.0M
2023-07-17 1,986.50 1,986.50 1,986.50 1,986.50 0.0M
2023-07-14 2,006.31 2,006.31 2,006.31 2,006.31 0.0M
2023-07-13 2,015.20 2,015.20 2,015.20 2,015.20 0.0M
2023-07-12 2,003.42 2,003.42 2,003.42 2,003.42 0.0M
2023-07-11 1,943.72 1,943.72 1,943.72 1,943.72 0.0M
2023-07-10 1,913.03 1,913.03 1,913.03 1,913.03 0.0M
2023-07-07 1,911.18 1,911.18 1,911.18 1,911.18 0.0M
2023-07-06 1,890.44 1,890.44 1,890.44 1,890.44 0.0M
2023-07-05 1,940.80 1,940.80 1,940.80 1,940.80 0.0M
2023-07-04 1,944.30 1,944.30 1,944.30 1,944.30 0.0M
2023-07-03 1,907.32 1,907.32 1,907.32 1,907.32 0.0M
2023-06-30 1,876.68 1,876.68 1,876.68 1,876.68 0.0M
2023-06-29 1,865.92 1,865.92 1,865.92 1,865.92 0.0M
2023-06-28 1,872.52 1,872.52 1,872.52 1,872.52 0.0M
2023-06-27 1,867.90 1,867.90 1,867.90 1,867.90 0.0M
2023-06-26 1,878.89 1,878.89 1,878.89 1,878.89 0.0M
2023-06-22 1,867.94 1,867.94 1,867.94 1,867.94 0.0M
2023-06-21 1,885.87 1,885.87 1,885.87 1,885.87 0.0M
2023-06-20 1,950.95 1,950.95 1,950.95 1,950.95 0.0M
2023-06-19 1,997.50 1,997.50 1,997.50 1,997.50 0.0M
2023-06-16 2,037.31 2,037.31 2,037.31 2,037.31 0.0M
2023-06-15 2,064.50 2,064.50 2,064.50 2,064.50 0.0M
2023-06-14 2,094.47 2,094.47 2,094.47 2,094.47 0.0M
2023-06-13 2,080.58 2,080.58 2,080.58 2,080.58 0.0M
2023-06-12 2,077.10 2,077.10 2,077.10 2,077.10 0.0M
2023-06-09 2,093.21 2,093.21 2,093.21 2,093.21 0.0M
2023-06-08 2,101.09 2,101.09 2,101.09 2,101.09 0.0M
2023-06-07 2,087.78 2,087.78 2,087.78 2,087.78 0.0M
2023-06-06 2,117.23 2,117.23 2,117.23 2,117.23 0.0M
2023-06-05 2,080.57 2,080.57 2,080.57 2,080.57 0.0M
2023-06-02 2,051.54 2,051.54 2,051.54 2,051.54 0.0M
2023-06-01 1,997.87 1,997.87 1,997.87 1,997.87 0.0M
2023-05-31 1,998.85 1,998.85 1,998.85 1,998.85 0.0M
2023-05-30 2,039.72 2,039.72 2,039.72 2,039.72 0.0M
2023-05-29 2,059.90 2,059.90 2,059.90 2,059.90 0.0M
2023-05-26 2,051.87 2,051.87 2,051.87 2,051.87 0.0M
2023-05-25 2,028.54 2,028.54 2,028.54 2,028.54 0.0M
2023-05-24 2,041.55 2,041.55 2,041.55 2,041.55 0.0M
2023-05-23 2,071.26 2,071.26 2,071.26 2,071.26 0.0M
2023-05-22 2,018.34 2,018.34 2,018.34 2,018.34 0.0M
2023-05-19 2,028.33 2,028.33 2,028.33 2,028.33 0.0M
2023-05-17 1,990.02 1,990.02 1,990.02 1,990.02 0.0M
2023-05-16 2,037.50 2,037.50 2,037.50 2,037.50 0.0M
2023-05-15 2,035.17 2,035.17 2,035.17 2,035.17 0.0M
2023-05-12 2,036.86 2,036.86 2,036.86 2,036.86 0.0M
2023-05-11 2,076.46 2,076.46 2,076.46 2,076.46 0.0M
2023-05-10 2,070.87 2,070.87 2,070.87 2,070.87 0.0M
2023-05-09 2,063.33 2,063.33 2,063.33 2,063.33 0.0M
2023-05-08 2,098.30 2,098.30 2,098.30 2,098.30 0.0M
2023-05-05 2,071.19 2,071.19 2,071.19 2,071.19 0.0M
2023-05-04 2,030.84 2,030.84 2,030.84 2,030.84 0.0M
2023-05-03 2,035.40 2,035.40 2,035.40 2,035.40 0.0M
2023-05-02 1,998.82 1,998.82 1,998.82 1,998.82 0.0M
2023-04-28 1,982.24 1,982.24 1,982.24 1,982.24 0.0M
2023-04-27 1,966.82 1,966.82 1,966.82 1,966.82 0.0M
2023-04-26 1,981.22 1,947.66 1,947.66 1,947.66 0.0M
2023-04-25 1,981.22 1,981.22 1,981.22 1,981.22 0.0M
2023-04-24 2,004.88 2,004.88 2,004.88 2,004.88 0.0M
2023-04-21 1,983.32 1,983.32 1,983.32 1,983.32 0.0M
2023-04-20 2,015.24 2,015.24 2,015.24 2,015.24 0.0M
2023-04-19 2,038.19 2,038.19 2,038.19 2,038.19 0.0M
2023-04-18 2,038.45 2,038.45 2,038.45 2,038.45 0.0M
2023-04-17 2,034.15 2,034.15 2,034.15 2,034.15 0.0M
2023-04-14 1,996.57 1,996.57 1,996.57 1,996.57 0.0M
2023-04-13 2,024.46 2,024.46 2,024.46 2,024.46 0.0M
2023-04-12 2,040.64 2,040.64 2,040.64 2,040.64 0.0M
2023-04-11 2,117.15 2,117.15 2,117.15 2,117.15 0.0M
2023-04-06 2,104.16 2,104.16 2,104.16 2,104.16 0.0M
2023-04-05 2,097.33 2,097.33 2,097.33 2,097.33 0.0M
2023-04-04 2,110.71 2,110.71 2,110.71 2,110.71 0.0M
2023-04-03 2,120.67 2,120.67 2,120.67 2,120.67 0.0M
2023-03-31 2,125.01 2,125.01 2,125.01 2,125.01 0.0M
2023-03-30 2,136.20 2,136.20 2,136.20 2,136.20 0.0M
2023-03-29 2,105.11 2,105.11 2,105.11 2,105.11 0.0M
2023-03-28 2,105.06 2,105.06 2,105.06 2,105.06 0.0M
2023-03-27 2,095.07 2,095.07 2,095.07 2,095.07 0.0M
2023-03-24 2,122.25 2,122.25 2,122.25 2,122.25 0.0M
2023-03-23 2,155.02 2,155.02 2,155.02 2,155.02 0.0M
2023-03-22 2,135.02 2,135.02 2,135.02 2,135.02 0.0M
2023-03-21 2,167.39 2,167.39 2,167.39 2,167.39 0.0M
2023-03-20 2,119.64 2,119.64 2,119.64 2,119.64 0.0M
2023-03-17 2,113.14 2,113.14 2,113.14 2,113.14 0.0M
2023-03-16 2,221.60 2,221.60 2,221.60 2,221.60 0.0M
2023-03-15 2,227.09 2,227.09 2,227.09 2,227.09 0.0M
2023-03-14 2,267.37 2,267.37 2,267.37 2,267.37 0.0M
2023-03-13 2,249.92 2,249.92 2,249.92 2,249.92 0.0M
2023-03-10 2,289.61 2,289.61 2,289.61 2,289.61 0.0M
2023-03-09 2,332.06 2,332.06 2,332.06 2,332.06 0.0M
2023-03-08 2,370.11 2,370.11 2,370.11 2,370.11 0.0M
2023-03-07 2,342.44 2,342.44 2,342.44 2,342.44 0.0M
2023-03-06 2,370.48 2,370.48 2,370.48 2,370.48 0.0M
2023-03-03 2,415.24 2,415.24 2,415.24 2,415.24 0.0M
2023-03-02 2,395.99 2,395.99 2,395.99 2,395.99 0.0M
2023-03-01 2,398.62 2,398.62 2,398.62 2,398.62 0.0M
2023-02-28 2,353.39 2,353.39 2,353.39 2,353.39 0.0M
2023-02-27 2,327.26 2,327.26 2,327.26 2,327.26 0.0M
2023-02-24 2,282.87 2,282.87 2,282.87 2,282.87 0.0M
2023-02-23 2,313.10 2,313.10 2,313.10 2,313.10 0.0M
2023-02-22 2,345.21 2,345.21 2,345.21 2,345.21 0.0M
2023-02-21 2,349.00 2,349.00 2,349.00 2,349.00 0.0M
2023-02-20 2,364.05 2,364.05 2,364.05 2,364.05 0.0M
2023-02-17 2,338.65 2,338.65 2,338.65 2,338.65 0.0M
2023-02-16 2,354.28 2,354.28 2,354.28 2,354.28 0.0M
2023-02-15 2,357.53 2,357.53 2,357.53 2,357.53 0.0M
2023-02-14 2,388.98 2,388.98 2,388.98 2,388.98 0.0M
2023-02-13 2,391.58 2,391.58 2,391.58 2,391.58 0.0M
2023-02-10 2,347.99 2,347.99 2,347.99 2,347.99 0.0M
2023-02-09 2,401.33 2,401.33 2,401.33 2,401.33 0.0M
2023-02-08 2,399.40 2,399.40 2,399.40 2,399.40 0.0M
2023-02-07 2,425.74 2,425.74 2,425.74 2,425.74 0.0M
2023-02-06 2,406.92 2,406.92 2,406.92 2,406.92 0.0M
2023-02-03 2,415.69 2,415.69 2,415.69 2,415.69 0.0M
2023-02-02 2,376.42 2,376.42 2,376.42 2,376.42 0.0M
2023-02-01 2,335.98 2,335.98 2,335.98 2,335.98 0.0M
2023-01-31 2,288.66 2,288.66 2,288.66 2,288.66 0.0M
2023-01-30 2,315.79 2,315.79 2,315.79 2,315.79 0.0M
2023-01-27 2,318.48 2,318.48 2,318.48 2,318.48 0.0M
2023-01-26 2,354.84 2,354.84 2,354.84 2,354.84 0.0M
2023-01-25 2,340.92 2,340.92 2,340.92 2,340.92 0.0M
2023-01-24 2,373.10 2,373.10 2,373.10 2,373.10 0.0M
2023-01-23 2,364.88 2,364.88 2,364.88 2,364.88 0.0M
2023-01-20 2,326.18 2,326.18 2,326.18 2,326.18 0.0M
2023-01-19 2,328.01 2,328.01 2,328.01 2,328.01 0.0M
2023-01-18 2,352.01 2,352.01 2,352.01 2,352.01 0.0M
2023-01-17 2,325.90 2,325.90 2,325.90 2,325.90 0.0M
2023-01-16 2,329.50 2,329.50 2,329.50 2,329.50 0.0M
2023-01-13 2,349.63 2,349.63 2,349.63 2,349.63 0.0M
2023-01-12 2,402.03 2,402.03 2,402.03 2,402.03 0.0M
2023-01-11 2,379.84 2,379.84 2,379.84 2,379.84 0.0M
2023-01-10 2,401.92 2,401.92 2,401.92 2,401.92 0.0M
2023-01-09 2,430.90 2,430.90 2,430.90 2,430.90 0.0M
2023-01-05 2,401.46 2,401.46 2,401.46 2,401.46 0.0M
2023-01-04 2,364.73 2,364.73 2,364.73 2,364.73 0.0M
2023-01-03 2,379.89 2,379.89 2,379.89 2,379.89 0.0M
2023-01-02 2,420.85 2,420.85 2,420.85 2,420.85 0.0M