Helsinki Media (HX4030PI)

HX4030PI
🏛️ 핀란드 →
1,032.98
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 1,134.09 1,139.61 1,130.88 1,131.77 0.0M
2021-12-29 1,121.49 1,135.73 1,120.40 1,135.73 0.0M
2021-12-28 1,132.57 1,143.95 1,121.14 1,123.33 0.0M
2021-12-27 1,122.13 1,132.98 1,119.93 1,132.57 0.0M
2021-12-23 1,101.98 1,118.55 1,101.98 1,118.55 0.0M
2021-12-22 1,108.16 1,113.25 1,094.46 1,101.98 0.0M
2021-12-21 1,079.58 1,103.91 1,078.49 1,099.39 0.0M
2021-12-20 1,084.51 1,094.47 1,081.20 1,085.33 0.0M
2021-12-17 1,083.10 1,106.62 1,074.31 1,100.03 0.0M
2021-12-16 1,094.61 1,107.13 1,083.63 1,088.59 0.0M
2021-12-15 1,090.38 1,093.63 1,076.94 1,086.78 0.0M
2021-12-14 1,110.97 1,115.50 1,088.23 1,089.75 0.0M
2021-12-13 1,125.18 1,125.18 1,109.70 1,110.79 0.0M
2021-12-10 1,114.95 1,125.60 1,112.76 1,122.84 0.0M
2021-12-09 1,137.77 1,137.77 1,108.36 1,113.85 0.0M
2021-12-08 1,102.46 1,136.31 1,095.46 1,136.31 0.0M
2021-12-07 1,075.32 1,103.22 1,075.32 1,102.25 0.0M
2021-12-03 1,105.01 1,105.01 1,067.58 1,075.83 0.0M
2021-12-02 1,111.14 1,111.14 1,078.64 1,084.61 0.0M
2021-12-01 1,096.26 1,109.83 1,089.11 1,106.61 0.0M
2021-11-30 1,115.23 1,117.67 1,092.68 1,092.68 0.0M
2021-11-29 1,120.70 1,134.09 1,119.60 1,125.93 0.0M
2021-11-26 1,139.46 1,146.15 1,124.02 1,124.02 0.0M
2021-11-25 1,162.55 1,165.84 1,151.99 1,152.08 0.0M
2021-11-24 1,159.01 1,178.85 1,154.08 1,158.69 0.0M
2021-11-23 1,188.13 1,188.13 1,160.59 1,160.59 0.0M
2021-11-22 1,159.18 1,179.39 1,158.97 1,168.40 0.0M
2021-11-19 1,164.05 1,166.69 1,154.04 1,159.73 0.0M
2021-11-18 1,166.85 1,171.23 1,150.55 1,158.59 0.0M
2021-11-17 1,187.68 1,187.68 1,168.47 1,168.47 0.0M
2021-11-16 1,181.03 1,184.43 1,172.26 1,175.62 0.0M
2021-11-15 1,190.94 1,194.41 1,173.11 1,180.30 0.0M
2021-11-12 1,174.09 1,186.75 1,171.15 1,181.01 0.0M
2021-11-11 1,167.77 1,174.04 1,159.84 1,165.77 0.0M
2021-11-10 1,164.72 1,192.66 1,163.56 1,167.95 0.0M
2021-11-09 1,147.09 1,170.79 1,144.66 1,164.72 0.0M
2021-11-08 1,158.48 1,161.01 1,140.64 1,147.23 0.0M
2021-11-05 1,168.31 1,173.20 1,154.59 1,157.19 0.0M
2021-11-04 1,177.74 1,181.03 1,165.24 1,167.86 0.0M
2021-11-03 1,167.98 1,187.95 1,158.10 1,175.60 0.0M
2021-11-02 1,179.94 1,196.96 1,166.79 1,168.53 0.0M
2021-11-01 1,147.15 1,174.96 1,137.28 1,163.40 0.0M
2021-10-29 1,165.74 1,165.74 1,124.37 1,133.99 0.0M
2021-10-28 1,199.06 1,199.06 1,155.61 1,171.59 0.0M
2021-10-27 1,200.91 1,200.91 1,165.83 1,196.91 0.0M
2021-10-26 1,206.85 1,218.73 1,184.37 1,203.84 0.0M
2021-10-25 1,231.47 1,232.00 1,200.21 1,201.30 0.0M
2021-10-22 1,222.98 1,240.76 1,215.87 1,235.13 0.0M
2021-10-21 1,253.14 1,253.28 1,235.97 1,240.61 0.0M
2021-10-20 1,208.81 1,253.91 1,195.51 1,253.91 0.0M
2021-10-19 1,209.71 1,221.62 1,197.20 1,209.01 0.0M
2021-10-18 1,199.70 1,207.25 1,194.36 1,194.36 0.0M
2021-10-15 1,203.10 1,210.50 1,190.44 1,199.91 0.0M
2021-10-14 1,212.77 1,214.96 1,197.89 1,204.39 0.0M
2021-10-13 1,162.48 1,214.43 1,160.29 1,214.43 0.0M
2021-10-12 1,179.22 1,179.22 1,163.02 1,163.02 0.0M
2021-10-11 1,179.71 1,182.80 1,162.78 1,181.42 0.0M
2021-10-08 1,170.57 1,188.21 1,170.21 1,179.89 0.0M
2021-10-07 1,181.33 1,181.33 1,160.50 1,171.31 0.0M
2021-10-06 1,171.74 1,171.74 1,144.72 1,152.44 0.0M
2021-10-05 1,143.09 1,197.41 1,143.09 1,176.34 0.0M
2021-10-04 1,126.67 1,143.03 1,115.44 1,133.46 0.0M
2021-10-01 1,105.27 1,126.73 1,096.74 1,126.02 0.0M
2021-09-30 1,105.88 1,113.95 1,099.24 1,105.27 0.0M
2021-09-29 1,096.05 1,109.44 1,093.41 1,106.98 0.0M
2021-09-28 1,142.21 1,142.21 1,090.54 1,091.39 0.0M
2021-09-27 1,164.12 1,169.60 1,141.61 1,142.77 0.0M
2021-09-24 1,165.85 1,166.94 1,151.27 1,157.55 0.0M
2021-09-23 1,175.93 1,177.63 1,162.73 1,165.85 0.0M
2021-09-22 1,150.96 1,167.72 1,149.79 1,160.36 0.0M
2021-09-21 1,133.21 1,154.51 1,133.21 1,148.20 0.0M
2021-09-20 1,166.64 1,169.78 1,127.48 1,139.21 0.0M
2021-09-17 1,151.91 1,176.07 1,151.91 1,170.08 0.0M
2021-09-16 1,152.69 1,171.10 1,152.69 1,162.72 0.0M
2021-09-15 1,156.59 1,164.34 1,151.25 1,160.85 0.0M
2021-09-14 1,182.12 1,186.50 1,162.17 1,167.55 0.0M
2021-09-13 1,208.73 1,218.04 1,187.21 1,193.03 0.0M
2021-09-10 1,240.09 1,242.28 1,220.45 1,222.37 0.0M
2021-09-09 1,245.97 1,248.17 1,230.01 1,242.07 0.0M
2021-09-08 1,266.70 1,266.70 1,250.08 1,252.84 0.0M
2021-09-07 1,282.36 1,286.93 1,273.88 1,275.47 0.0M
2021-09-06 1,286.05 1,293.18 1,273.83 1,284.56 0.0M
2021-09-03 1,303.28 1,305.93 1,290.22 1,292.62 0.0M
2021-09-02 1,288.81 1,302.89 1,283.80 1,302.89 0.0M
2021-09-01 1,279.36 1,288.72 1,273.99 1,288.72 0.0M
2021-08-31 1,280.33 1,290.35 1,272.80 1,280.06 0.0M
2021-08-30 1,243.53 1,292.43 1,240.93 1,289.38 0.0M
2021-08-27 1,231.86 1,248.26 1,231.86 1,245.51 0.0M
2021-08-26 1,234.37 1,236.56 1,223.97 1,231.86 0.0M
2021-08-25 1,230.13 1,249.37 1,230.13 1,234.88 0.0M
2021-08-24 1,247.56 1,253.04 1,238.78 1,244.39 0.0M
2021-08-23 1,251.05 1,260.92 1,241.48 1,249.76 0.0M
2021-08-20 1,235.88 1,250.57 1,225.05 1,250.57 0.0M
2021-08-19 1,250.39 1,253.10 1,226.44 1,242.12 0.0M
2021-08-18 1,241.88 1,264.88 1,232.63 1,264.88 0.0M
2021-08-17 1,243.63 1,251.48 1,237.05 1,241.88 0.0M
2021-08-16 1,247.25 1,250.39 1,231.08 1,250.23 0.0M
2021-08-13 1,248.01 1,254.77 1,242.31 1,244.90 0.0M
2021-08-12 1,248.91 1,250.00 1,232.59 1,248.90 0.0M
2021-08-11 1,264.39 1,277.55 1,246.69 1,248.91 0.0M
2021-08-10 1,275.80 1,290.18 1,274.31 1,276.73 0.0M
2021-08-09 1,263.92 1,276.79 1,263.92 1,272.33 0.0M
2021-08-06 1,254.81 1,266.90 1,248.58 1,266.90 0.0M
2021-08-05 1,237.52 1,256.44 1,232.04 1,254.90 0.0M
2021-08-04 1,237.72 1,247.03 1,231.36 1,238.83 0.0M
2021-08-03 1,239.65 1,239.65 1,221.96 1,228.62 0.0M
2021-08-02 1,266.75 1,266.75 1,227.63 1,236.71 0.0M
2021-07-30 1,256.33 1,259.56 1,250.40 1,256.26 0.0M
2021-07-29 1,263.52 1,284.43 1,254.12 1,262.72 0.0M
2021-07-28 1,259.10 1,296.72 1,259.10 1,288.65 0.0M
2021-07-27 1,243.33 1,248.96 1,233.61 1,243.67 0.0M
2021-07-26 1,236.40 1,238.88 1,224.93 1,238.88 0.0M
2021-07-23 1,244.00 1,251.00 1,235.52 1,239.69 0.0M
2021-07-22 1,229.40 1,245.65 1,228.74 1,245.65 0.0M
2021-07-21 1,243.34 1,248.84 1,224.78 1,228.31 0.0M
2021-07-20 1,219.53 1,233.20 1,219.53 1,233.20 0.0M
2021-07-19 1,235.89 1,237.02 1,209.82 1,215.84 0.0M
2021-07-16 1,247.77 1,254.88 1,235.71 1,247.19 0.0M
2021-07-15 1,236.36 1,255.15 1,228.69 1,239.04 0.0M
2021-07-14 1,220.33 1,233.64 1,213.75 1,231.11 0.0M
2021-07-13 1,209.34 1,220.32 1,207.35 1,220.32 0.0M
2021-07-12 1,204.92 1,215.52 1,203.27 1,215.44 0.0M
2021-07-09 1,164.85 1,205.48 1,164.85 1,204.12 0.0M
2021-07-08 1,175.47 1,176.56 1,163.19 1,173.01 0.0M
2021-07-07 1,169.77 1,178.76 1,162.15 1,178.76 0.0M
2021-07-06 1,150.77 1,169.63 1,143.10 1,169.63 0.0M
2021-07-05 1,141.51 1,152.53 1,141.51 1,150.77 0.0M
2021-07-02 1,128.77 1,146.91 1,128.77 1,146.91 0.0M
2021-07-01 1,147.52 1,150.13 1,134.26 1,135.36 0.0M
2021-06-30 1,161.99 1,180.63 1,135.34 1,137.53 0.0M
2021-06-29 1,158.92 1,174.94 1,155.07 1,174.94 0.0M
2021-06-28 1,153.07 1,162.03 1,151.97 1,159.05 0.0M
2021-06-24 1,161.48 1,163.67 1,153.42 1,156.35 0.0M
2021-06-23 1,161.37 1,164.66 1,157.54 1,162.00 0.0M
2021-06-22 1,150.37 1,160.81 1,146.71 1,160.53 0.0M
2021-06-21 1,138.69 1,153.83 1,138.69 1,148.05 0.0M
2021-06-18 1,143.84 1,156.63 1,143.84 1,147.63 0.0M
2021-06-17 1,142.00 1,150.00 1,139.45 1,143.84 0.0M
2021-06-16 1,152.54 1,156.23 1,149.05 1,153.66 0.0M
2021-06-15 1,152.50 1,157.21 1,148.66 1,153.91 0.0M
2021-06-14 1,145.92 1,154.91 1,142.57 1,152.71 0.0M
2021-06-11 1,140.89 1,147.97 1,138.82 1,144.81 0.0M
2021-06-10 1,142.17 1,142.17 1,132.19 1,140.89 0.0M
2021-06-09 1,139.31 1,140.51 1,130.65 1,140.51 0.0M
2021-06-08 1,136.84 1,150.55 1,134.67 1,136.02 0.0M
2021-06-07 1,119.24 1,138.03 1,117.66 1,136.29 0.0M
2021-06-04 1,118.93 1,125.03 1,107.76 1,121.99 0.0M
2021-06-03 1,114.95 1,130.30 1,105.07 1,120.31 0.0M
2021-06-02 1,139.45 1,139.45 1,112.01 1,113.24 0.0M
2021-06-01 1,129.74 1,148.48 1,125.52 1,132.50 0.0M
2021-05-31 1,118.51 1,132.79 1,115.46 1,129.65 0.0M
2021-05-28 1,098.17 1,128.10 1,098.17 1,121.76 0.0M
2021-05-27 1,097.94 1,102.92 1,092.07 1,096.31 0.0M
2021-05-26 1,109.90 1,112.10 1,097.44 1,100.69 0.0M
2021-05-25 1,116.19 1,122.03 1,114.53 1,114.53 0.0M
2021-05-24 1,118.06 1,125.73 1,113.91 1,116.19 0.0M
2021-05-21 1,111.35 1,125.03 1,111.35 1,121.54 0.0M
2021-05-20 1,103.51 1,113.54 1,096.28 1,113.54 0.0M
2021-05-19 1,106.76 1,106.76 1,089.76 1,094.14 0.0M
2021-05-18 1,091.75 1,114.06 1,091.75 1,106.76 0.0M
2021-05-17 1,084.21 1,111.82 1,084.07 1,097.38 0.0M
2021-05-14 1,102.06 1,102.06 1,086.04 1,092.53 0.0M
2021-05-12 1,106.88 1,116.67 1,097.12 1,101.75 0.0M
2021-05-11 1,123.27 1,130.79 1,115.29 1,117.10 0.0M
2021-05-10 1,118.35 1,139.46 1,118.35 1,138.92 0.0M
2021-05-07 1,101.69 1,119.94 1,099.43 1,118.01 0.0M
2021-05-06 1,119.11 1,122.15 1,093.25 1,096.50 0.0M
2021-05-05 1,130.59 1,137.70 1,116.45 1,116.45 0.0M
2021-05-04 1,137.28 1,141.67 1,122.95 1,129.48 0.0M
2021-05-03 1,179.60 1,182.37 1,131.94 1,135.50 0.0M
2021-04-30 1,183.88 1,184.84 1,135.53 1,174.13 0.0M
2021-04-29 1,193.00 1,198.85 1,184.55 1,187.46 0.0M
2021-04-28 1,222.01 1,222.01 1,187.42 1,190.71 0.0M
2021-04-27 1,218.44 1,221.93 1,208.16 1,210.91 0.0M
2021-04-26 1,203.57 1,223.89 1,202.86 1,220.97 0.0M
2021-04-23 1,206.81 1,217.64 1,196.39 1,202.47 0.0M
2021-04-22 1,186.85 1,209.70 1,185.05 1,208.05 0.0M
2021-04-21 1,172.90 1,182.80 1,167.05 1,182.80 0.0M
2021-04-20 1,187.05 1,188.29 1,151.68 1,158.81 0.0M
2021-04-19 1,163.91 1,191.14 1,163.91 1,187.55 0.0M
2021-04-16 1,155.99 1,165.00 1,155.99 1,163.91 0.0M
2021-04-15 1,162.26 1,162.81 1,148.55 1,156.61 0.0M
2021-04-14 1,158.79 1,166.23 1,139.73 1,151.62 0.0M
2021-04-13 1,159.16 1,180.53 1,158.89 1,178.52 0.0M
2021-04-12 1,159.27 1,185.21 1,153.31 1,156.53 0.0M
2021-04-09 1,156.18 1,157.30 1,139.70 1,143.10 0.0M
2021-04-08 1,158.19 1,164.75 1,149.41 1,149.41 0.0M
2021-04-07 1,158.73 1,164.82 1,146.64 1,152.72 0.0M
2021-04-06 1,164.69 1,165.91 1,145.35 1,154.88 0.0M
2021-04-01 1,131.04 1,150.22 1,128.85 1,146.73 0.0M
2021-03-31 1,129.30 1,139.17 1,122.43 1,125.04 0.0M
2021-03-30 1,145.59 1,146.68 1,123.59 1,131.56 0.0M
2021-03-29 1,157.92 1,164.18 1,145.48 1,145.48 0.0M
2021-03-26 1,139.46 1,157.60 1,137.99 1,150.03 0.0M
2021-03-25 1,146.92 1,154.75 1,125.24 1,139.28 0.0M
2021-03-24 1,175.94 1,175.94 1,154.52 1,157.98 0.0M
2021-03-23 1,192.81 1,192.81 1,172.48 1,176.86 0.0M
2021-03-22 1,179.13 1,191.91 1,174.74 1,188.52 0.0M
2021-03-19 1,194.23 1,194.29 1,173.07 1,179.13 0.0M
2021-03-18 1,207.36 1,222.22 1,192.31 1,196.70 0.0M
2021-03-17 1,203.73 1,210.65 1,197.49 1,208.11 0.0M
2021-03-16 1,188.37 1,205.20 1,185.36 1,201.54 0.0M
2021-03-15 1,184.21 1,190.61 1,174.63 1,184.09 0.0M
2021-03-12 1,180.46 1,185.68 1,166.35 1,170.43 0.0M
2021-03-11 1,173.65 1,193.54 1,173.65 1,181.96 0.0M
2021-03-10 1,166.63 1,174.37 1,161.24 1,174.18 0.0M
2021-03-09 1,157.50 1,168.17 1,150.38 1,167.81 0.0M
2021-03-08 1,143.69 1,166.43 1,143.69 1,161.49 0.0M
2021-03-05 1,113.41 1,133.76 1,101.53 1,133.76 0.0M
2021-03-04 1,114.42 1,119.10 1,102.00 1,105.84 0.0M
2021-03-03 1,119.65 1,127.57 1,113.06 1,126.30 0.0M
2021-03-02 1,097.31 1,120.75 1,091.98 1,119.65 0.0M
2021-03-01 1,074.58 1,092.29 1,074.43 1,092.29 0.0M
2021-02-26 1,101.39 1,101.39 1,060.28 1,075.05 0.0M
2021-02-25 1,067.56 1,101.94 1,067.56 1,096.16 0.0M
2021-02-24 1,083.88 1,101.86 1,067.47 1,067.47 0.0M
2021-02-23 1,093.77 1,097.06 1,075.22 1,089.77 0.0M
2021-02-22 1,098.48 1,101.28 1,089.62 1,095.43 0.0M
2021-02-19 1,121.90 1,121.90 1,100.31 1,105.30 0.0M
2021-02-18 1,157.91 1,157.91 1,117.50 1,118.61 0.0M
2021-02-17 1,160.47 1,162.28 1,146.49 1,152.43 0.0M
2021-02-16 1,161.42 1,179.29 1,151.38 1,177.64 0.0M
2021-02-15 1,162.45 1,162.99 1,151.45 1,161.37 0.0M
2021-02-12 1,171.29 1,177.87 1,149.08 1,156.48 0.0M
2021-02-11 1,213.06 1,217.50 1,163.41 1,170.11 0.0M
2021-02-10 1,245.24 1,262.30 1,203.67 1,209.78 0.0M
2021-02-09 1,256.69 1,277.89 1,252.31 1,271.09 0.0M
2021-02-08 1,246.53 1,263.13 1,243.73 1,258.89 0.0M
2021-02-05 1,249.37 1,258.14 1,245.73 1,248.33 0.0M
2021-02-04 1,249.67 1,254.60 1,243.51 1,248.40 0.0M
2021-02-03 1,227.49 1,253.98 1,227.49 1,253.84 0.0M
2021-02-02 1,209.71 1,229.46 1,209.71 1,229.46 0.0M
2021-02-01 1,187.89 1,219.53 1,187.89 1,210.80 0.0M
2021-01-29 1,196.81 1,201.47 1,188.04 1,191.15 0.0M
2021-01-28 1,160.45 1,207.06 1,145.14 1,207.06 0.0M
2021-01-27 1,214.04 1,225.01 1,187.88 1,191.71 0.0M
2021-01-26 1,205.44 1,232.98 1,194.77 1,225.10 0.0M
2021-01-25 1,190.64 1,212.69 1,186.29 1,206.35 0.0M
2021-01-22 1,177.68 1,197.82 1,168.48 1,188.75 0.0M
2021-01-21 1,172.38 1,181.70 1,162.47 1,177.68 0.0M
2021-01-20 1,146.28 1,168.01 1,145.19 1,164.79 0.0M
2021-01-19 1,145.16 1,153.42 1,138.06 1,150.67 0.0M
2021-01-18 1,126.20 1,140.92 1,124.04 1,140.78 0.0M
2021-01-15 1,132.10 1,137.91 1,120.62 1,128.76 0.0M
2021-01-14 1,128.08 1,141.62 1,126.77 1,128.02 0.0M
2021-01-13 1,109.53 1,138.98 1,109.46 1,126.98 0.0M
2021-01-12 1,104.23 1,123.89 1,099.97 1,113.41 0.0M
2021-01-11 1,092.67 1,111.72 1,085.49 1,101.57 0.0M
2021-01-08 1,095.11 1,108.37 1,091.32 1,094.36 0.0M
2021-01-07 1,081.53 1,098.22 1,081.53 1,093.83 0.0M
2021-01-05 1,074.59 1,080.20 1,058.14 1,076.27 0.0M
2021-01-04 1,073.91 1,078.40 1,066.40 1,070.86 0.0M