Helsinki Media (HX4030PI)

HX4030PI
🏛️ 핀란드 →
1,035.45
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
2022-12-30 859.19 866.09 848.04 861.11 0.0M
2022-12-29 849.07 861.69 848.71 859.92 0.0M
2022-12-28 847.27 852.87 844.16 845.51 0.0M
2022-12-27 861.17 861.17 847.27 847.82 0.0M
2022-12-23 854.79 863.29 853.72 860.07 0.0M
2022-12-22 861.77 868.09 843.78 854.24 0.0M
2022-12-21 854.64 872.53 852.12 868.34 0.0M
2022-12-20 853.78 856.31 837.93 851.16 0.0M
2022-12-19 876.97 876.97 850.70 850.97 0.0M
2022-12-16 888.60 888.60 867.50 868.93 0.0M
2022-12-15 900.80 902.36 883.60 891.07 0.0M
2022-12-14 903.75 910.91 894.78 900.71 0.0M
2022-12-13 904.19 922.14 900.39 903.75 0.0M
2022-12-12 909.31 912.52 900.37 909.67 0.0M
2022-12-09 909.68 919.52 904.74 908.67 0.0M
2022-12-08 976.39 976.39 903.83 910.18 0.0M
2022-12-07 983.48 983.57 976.32 976.32 0.0M
2022-12-05 979.79 984.18 977.51 983.48 0.0M
2022-12-02 974.10 980.21 965.13 975.37 0.0M
2022-12-01 943.79 971.92 936.07 971.92 0.0M
2022-11-30 933.49 958.15 921.78 958.15 0.0M
2022-11-29 934.65 935.75 923.35 932.39 0.0M
2022-11-28 948.13 953.54 934.19 935.75 0.0M
2022-11-25 939.91 951.68 939.74 948.13 0.0M
2022-11-24 928.63 942.41 928.63 939.51 0.0M
2022-11-23 930.13 930.98 919.45 928.72 0.0M
2022-11-22 940.13 942.89 926.91 931.23 0.0M
2022-11-21 936.73 936.73 922.20 934.61 0.0M
2022-11-18 936.95 940.53 932.52 938.11 0.0M
2022-11-17 946.59 947.68 931.11 937.49 0.0M
2022-11-16 951.91 954.55 943.56 943.56 0.0M
2022-11-15 947.59 962.03 947.59 951.91 0.0M
2022-11-14 949.52 960.38 945.13 954.74 0.0M
2022-11-11 962.01 964.20 942.87 948.50 0.0M
2022-11-10 951.35 966.02 946.96 963.11 0.0M
2022-11-09 955.50 958.85 948.99 952.37 0.0M
2022-11-08 957.61 961.59 948.56 956.80 0.0M
2022-11-07 932.31 963.23 931.74 958.48 0.0M
2022-11-04 947.72 948.40 934.44 940.28 0.0M
2022-11-03 947.30 953.10 935.92 938.95 0.0M
2022-11-02 951.29 956.75 941.82 946.20 0.0M
2022-11-01 964.80 971.25 943.23 951.32 0.0M
2022-10-31 954.59 954.63 941.12 950.29 0.0M
2022-10-28 978.84 978.84 945.19 955.09 0.0M
2022-10-27 1,015.45 1,015.45 975.72 976.50 0.0M
2022-10-26 1,022.25 1,036.89 1,017.86 1,029.70 0.0M
2022-10-25 1,039.67 1,039.67 1,014.24 1,022.25 0.0M
2022-10-24 1,018.16 1,034.11 1,014.57 1,026.70 0.0M
2022-10-21 1,027.98 1,030.59 1,015.92 1,018.98 0.0M
2022-10-20 1,016.73 1,034.56 1,016.25 1,031.38 0.0M
2022-10-19 1,021.28 1,033.27 1,021.28 1,030.68 0.0M
2022-10-18 1,010.52 1,026.03 1,003.08 1,021.28 0.0M
2022-10-17 1,000.81 1,014.43 993.08 1,014.43 0.0M
2022-10-14 987.72 1,008.09 983.01 990.89 0.0M
2022-10-13 981.44 982.74 965.16 982.74 0.0M
2022-10-12 984.47 984.47 971.84 976.89 0.0M
2022-10-11 948.17 987.45 947.67 984.68 0.0M
2022-10-10 970.51 970.51 953.28 956.01 0.0M
2022-10-07 972.42 990.69 972.07 972.07 0.0M
2022-10-06 985.88 993.26 974.52 975.71 0.0M
2022-10-05 985.55 989.12 974.05 981.50 0.0M
2022-10-04 981.08 991.44 971.29 983.90 0.0M
2022-10-03 946.91 1,001.55 945.81 963.40 0.0M
2022-09-30 964.21 975.75 956.87 959.70 0.0M
2022-09-29 996.92 997.13 962.15 966.68 0.0M
2022-09-28 1,018.52 1,018.52 992.18 1,006.79 0.0M
2022-09-27 1,033.92 1,033.92 1,017.22 1,019.62 0.0M
2022-09-26 1,040.24 1,040.24 1,016.97 1,022.08 0.0M
2022-09-23 1,036.62 1,043.19 1,025.88 1,032.57 0.0M
2022-09-22 1,037.54 1,038.99 1,028.02 1,036.44 0.0M
2022-09-21 1,036.56 1,042.11 1,027.38 1,037.03 0.0M
2022-09-20 1,041.61 1,041.61 1,028.55 1,036.56 0.0M
2022-09-19 1,026.89 1,050.93 1,026.62 1,038.86 0.0M
2022-09-16 1,034.92 1,055.75 1,034.92 1,052.66 0.0M
2022-09-15 1,057.23 1,065.07 1,054.08 1,060.69 0.0M
2022-09-14 1,073.01 1,081.90 1,059.43 1,059.43 0.0M
2022-09-13 1,074.88 1,081.74 1,069.27 1,076.85 0.0M
2022-09-12 1,048.20 1,079.18 1,048.20 1,074.88 0.0M
2022-09-09 1,059.12 1,074.16 1,053.90 1,057.29 0.0M
2022-09-08 1,060.43 1,064.56 1,047.55 1,059.12 0.0M
2022-09-07 1,066.12 1,067.21 1,054.49 1,059.33 0.0M
2022-09-06 1,055.88 1,073.98 1,055.88 1,067.67 0.0M
2022-09-05 1,042.96 1,071.86 1,042.96 1,065.47 0.0M
2022-09-02 1,078.98 1,089.62 1,070.83 1,082.48 0.0M
2022-09-01 1,061.59 1,098.56 1,061.59 1,078.98 0.0M
2022-08-31 1,085.48 1,098.88 1,078.39 1,084.90 0.0M
2022-08-30 1,086.05 1,095.61 1,072.51 1,085.97 0.0M
2022-08-29 1,094.48 1,094.48 1,069.55 1,086.05 0.0M
2022-08-26 1,118.77 1,124.79 1,095.47 1,096.67 0.0M
2022-08-25 1,101.19 1,125.97 1,101.19 1,123.16 0.0M
2022-08-24 1,113.70 1,116.73 1,092.47 1,104.48 0.0M
2022-08-23 1,093.90 1,119.36 1,092.99 1,114.80 0.0M
2022-08-22 1,097.07 1,099.14 1,087.13 1,093.83 0.0M
2022-08-19 1,116.01 1,116.01 1,087.72 1,096.06 0.0M
2022-08-18 1,125.63 1,126.13 1,107.79 1,107.79 0.0M
2022-08-17 1,120.35 1,128.36 1,115.42 1,125.06 0.0M
2022-08-16 1,088.75 1,129.33 1,088.75 1,128.23 0.0M
2022-08-15 1,125.68 1,125.68 1,111.48 1,119.44 0.0M
2022-08-12 1,125.05 1,127.31 1,118.52 1,126.50 0.0M
2022-08-11 1,133.08 1,136.37 1,122.49 1,126.14 0.0M
2022-08-10 1,115.55 1,138.60 1,108.12 1,131.99 0.0M
2022-08-09 1,097.46 1,120.50 1,097.04 1,115.55 0.0M
2022-08-08 1,124.79 1,131.50 1,113.91 1,113.91 0.0M
2022-08-05 1,120.09 1,131.97 1,108.94 1,123.69 0.0M
2022-08-04 1,118.48 1,118.48 1,103.59 1,114.76 0.0M
2022-08-03 1,083.19 1,103.15 1,079.88 1,097.65 0.0M
2022-08-02 1,105.38 1,105.38 1,082.41 1,083.19 0.0M
2022-08-01 1,119.71 1,125.19 1,101.44 1,105.38 0.0M
2022-07-29 1,115.67 1,121.14 1,105.70 1,114.89 0.0M
2022-07-28 1,112.04 1,120.70 1,103.28 1,117.87 0.0M
2022-07-27 1,119.38 1,119.38 1,094.17 1,112.04 0.0M
2022-07-26 1,157.52 1,162.68 1,144.34 1,159.93 0.0M
2022-07-25 1,151.49 1,163.54 1,147.55 1,163.54 0.0M
2022-07-22 1,154.06 1,158.13 1,140.35 1,150.11 0.0M
2022-07-21 1,156.43 1,157.54 1,141.12 1,151.87 0.0M
2022-07-20 1,126.59 1,160.30 1,126.59 1,160.30 0.0M
2022-07-19 1,142.44 1,147.92 1,138.05 1,144.12 0.0M
2022-07-18 1,121.70 1,151.51 1,121.70 1,144.09 0.0M
2022-07-15 1,126.39 1,129.76 1,118.35 1,126.29 0.0M
2022-07-14 1,133.95 1,133.95 1,116.58 1,121.88 0.0M
2022-07-13 1,133.53 1,137.45 1,120.44 1,134.16 0.0M
2022-07-12 1,119.78 1,136.82 1,118.68 1,133.53 0.0M
2022-07-11 1,106.00 1,127.57 1,106.00 1,119.92 0.0M
2022-07-08 1,112.52 1,123.64 1,110.86 1,122.08 0.0M
2022-07-07 1,101.81 1,117.71 1,099.80 1,104.31 0.0M
2022-07-06 1,095.86 1,120.91 1,095.31 1,101.81 0.0M
2022-07-05 1,125.31 1,127.27 1,107.54 1,108.08 0.0M
2022-07-04 1,093.45 1,114.69 1,086.86 1,098.97 0.0M
2022-07-01 1,074.40 1,091.72 1,074.40 1,085.31 0.0M
2022-06-30 1,076.27 1,090.48 1,069.75 1,078.78 0.0M
2022-06-29 1,105.93 1,107.77 1,089.38 1,092.38 0.0M
2022-06-28 1,117.27 1,125.95 1,101.85 1,103.45 0.0M
2022-06-27 1,094.88 1,125.19 1,094.88 1,096.32 0.0M
2022-06-23 1,071.58 1,101.48 1,071.58 1,094.88 0.0M
2022-06-22 1,115.12 1,115.12 1,090.85 1,103.37 0.0M
2022-06-21 1,068.68 1,126.78 1,068.68 1,116.22 0.0M
2022-06-20 1,102.57 1,124.90 1,099.81 1,121.88 0.0M
2022-06-17 1,101.18 1,115.08 1,095.73 1,100.10 0.0M
2022-06-16 1,103.18 1,114.25 1,091.19 1,103.37 0.0M
2022-06-15 1,093.04 1,123.74 1,080.95 1,097.97 0.0M
2022-06-14 1,096.35 1,121.14 1,096.35 1,107.97 0.0M
2022-06-13 1,144.94 1,144.94 1,106.21 1,106.21 0.0M
2022-06-10 1,154.90 1,161.82 1,137.28 1,142.92 0.0M
2022-06-09 1,141.99 1,165.14 1,132.48 1,159.29 0.0M
2022-06-08 1,114.26 1,150.97 1,110.97 1,150.76 0.0M
2022-06-07 1,060.50 1,084.66 1,060.50 1,081.38 0.0M
2022-06-06 1,071.76 1,072.64 1,053.92 1,060.64 0.0M
2022-06-03 1,057.13 1,068.77 1,055.68 1,062.43 0.0M
2022-06-02 1,032.71 1,065.28 1,032.71 1,058.24 0.0M
2022-06-01 1,048.15 1,055.86 1,037.10 1,037.10 0.0M
2022-05-31 1,049.97 1,053.54 1,041.56 1,043.77 0.0M
2022-05-30 1,071.04 1,071.04 1,049.69 1,049.69 0.0M
2022-05-27 1,034.87 1,066.12 1,034.87 1,059.80 0.0M
2022-05-25 1,049.20 1,062.36 1,038.24 1,045.58 0.0M
2022-05-24 1,031.76 1,048.38 1,028.67 1,048.38 0.0M
2022-05-23 1,028.86 1,035.70 1,018.60 1,035.70 0.0M
2022-05-20 1,015.91 1,027.28 1,015.91 1,024.08 0.0M
2022-05-19 1,004.57 1,027.77 1,004.57 1,012.62 0.0M
2022-05-18 1,035.33 1,040.81 1,023.29 1,028.68 0.0M
2022-05-17 1,022.78 1,036.87 1,015.40 1,035.33 0.0M
2022-05-16 1,014.80 1,031.01 1,014.43 1,022.23 0.0M
2022-05-13 1,000.38 1,014.59 1,000.25 1,014.59 0.0M
2022-05-12 1,007.92 1,007.92 987.84 994.59 0.0M
2022-05-11 998.42 1,009.91 996.09 1,009.91 0.0M
2022-05-10 985.49 1,001.91 985.49 996.41 0.0M
2022-05-09 993.82 999.90 982.11 989.76 0.0M
2022-05-06 1,015.68 1,015.68 1,001.17 1,003.97 0.0M
2022-05-05 1,013.96 1,023.77 1,009.79 1,017.63 0.0M
2022-05-04 1,034.59 1,034.59 1,017.25 1,023.82 0.0M
2022-05-03 1,031.93 1,038.77 1,025.60 1,032.11 0.0M
2022-05-02 1,022.62 1,039.16 1,016.36 1,028.64 0.0M
2022-04-29 1,029.42 1,032.71 1,014.47 1,016.93 0.0M
2022-04-28 1,019.27 1,043.49 1,017.08 1,032.26 0.0M
2022-04-27 1,016.38 1,026.24 1,015.06 1,021.06 0.0M
2022-04-26 1,033.72 1,034.19 1,020.40 1,023.02 0.0M
2022-04-25 1,008.02 1,026.99 1,001.48 1,023.28 0.0M
2022-04-22 1,018.02 1,027.69 1,011.41 1,020.07 0.0M
2022-04-21 1,023.32 1,026.08 998.68 998.68 0.0M
2022-04-20 1,021.40 1,027.15 1,013.69 1,020.29 0.0M
2022-04-19 1,037.37 1,037.37 1,015.40 1,019.46 0.0M
2022-04-14 1,016.46 1,031.48 1,016.46 1,026.49 0.0M
2022-04-13 1,016.86 1,034.67 1,016.39 1,016.39 0.0M
2022-04-12 1,009.80 1,018.03 991.46 1,015.34 0.0M
2022-04-11 1,025.29 1,026.83 1,008.93 1,014.91 0.0M
2022-04-08 1,038.65 1,038.65 1,017.68 1,024.27 0.0M
2022-04-07 1,047.24 1,049.54 1,031.66 1,038.88 0.0M
2022-04-06 1,060.90 1,060.90 1,032.48 1,037.10 0.0M
2022-04-05 1,057.62 1,064.75 1,048.02 1,048.02 0.0M
2022-04-04 1,043.68 1,057.11 1,034.02 1,050.22 0.0M
2022-04-01 1,047.44 1,049.65 1,032.09 1,035.67 0.0M
2022-03-31 1,057.71 1,064.40 1,049.89 1,056.91 0.0M
2022-03-30 1,064.07 1,065.74 1,034.56 1,056.05 0.0M
2022-03-29 1,080.55 1,084.93 1,064.71 1,071.80 0.0M
2022-03-28 1,064.63 1,082.37 1,062.70 1,068.21 0.0M
2022-03-25 1,048.01 1,072.48 1,048.01 1,072.43 0.0M
2022-03-24 1,066.27 1,068.47 1,051.69 1,061.17 0.0M
2022-03-23 1,072.50 1,076.85 1,060.44 1,066.20 0.0M
2022-03-22 1,063.54 1,070.44 1,056.77 1,069.21 0.0M
2022-03-21 1,069.97 1,073.29 1,060.12 1,066.32 0.0M
2022-03-18 1,067.35 1,071.47 1,049.99 1,071.47 0.0M
2022-03-17 1,061.11 1,074.26 1,041.11 1,053.10 0.0M
2022-03-16 1,058.94 1,083.74 1,051.42 1,051.42 0.0M
2022-03-15 1,088.66 1,088.66 1,042.82 1,042.82 0.0M
2022-03-14 1,101.21 1,102.72 1,074.38 1,090.88 0.0M
2022-03-11 1,048.89 1,095.05 1,048.33 1,089.15 0.0M
2022-03-10 1,027.17 1,040.86 1,004.35 1,040.86 0.0M
2022-03-09 979.82 1,029.86 979.82 1,015.93 0.0M
2022-03-08 971.66 1,003.68 971.66 1,000.11 0.0M
2022-03-07 993.38 998.45 963.11 984.07 0.0M
2022-03-04 1,012.36 1,026.61 997.93 1,002.45 0.0M
2022-03-03 1,029.59 1,034.78 1,014.74 1,017.84 0.0M
2022-03-02 1,022.70 1,031.04 1,010.21 1,024.21 0.0M
2022-03-01 1,072.53 1,072.53 1,018.42 1,028.25 0.0M
2022-02-28 1,031.49 1,076.56 1,030.39 1,076.56 0.0M
2022-02-25 1,009.09 1,044.27 1,005.80 1,033.68 0.0M
2022-02-24 1,019.54 1,019.54 985.72 1,003.80 0.0M
2022-02-23 1,032.93 1,049.01 1,026.48 1,034.13 0.0M
2022-02-22 1,026.39 1,052.75 1,022.66 1,036.51 0.0M
2022-02-21 1,043.93 1,051.50 1,026.51 1,046.79 0.0M
2022-02-18 1,008.60 1,047.63 1,008.06 1,046.56 0.0M
2022-02-17 1,027.79 1,034.41 1,005.46 1,005.46 0.0M
2022-02-16 1,046.75 1,054.75 1,029.05 1,029.98 0.0M
2022-02-15 1,015.71 1,058.31 1,013.51 1,048.41 0.0M
2022-02-14 1,051.77 1,051.77 1,014.28 1,014.86 0.0M
2022-02-11 1,094.77 1,106.21 1,057.29 1,057.29 0.0M
2022-02-10 1,097.13 1,114.92 1,096.86 1,112.91 0.0M
2022-02-09 1,092.19 1,107.28 1,092.19 1,094.94 0.0M
2022-02-08 1,085.34 1,094.31 1,083.40 1,094.31 0.0M
2022-02-07 1,080.20 1,093.72 1,064.61 1,090.87 0.0M
2022-02-04 1,105.32 1,105.32 1,071.52 1,080.06 0.0M
2022-02-03 1,108.42 1,109.51 1,089.07 1,091.25 0.0M
2022-02-02 1,105.75 1,112.88 1,101.93 1,111.70 0.0M
2022-02-01 1,107.36 1,119.21 1,097.22 1,107.94 0.0M
2022-01-31 1,105.53 1,107.05 1,082.74 1,103.86 0.0M
2022-01-28 1,086.39 1,087.48 1,058.58 1,086.67 0.0M
2022-01-27 1,067.44 1,083.64 1,059.48 1,076.58 0.0M
2022-01-26 1,070.53 1,086.06 1,066.67 1,073.46 0.0M
2022-01-25 1,041.43 1,085.15 1,039.24 1,066.62 0.0M
2022-01-24 1,111.02 1,111.02 1,026.45 1,026.45 0.0M
2022-01-21 1,141.17 1,141.17 1,110.00 1,117.01 0.0M
2022-01-20 1,111.98 1,149.80 1,111.98 1,144.47 0.0M
2022-01-19 1,121.53 1,137.05 1,113.86 1,134.67 0.0M
2022-01-18 1,135.90 1,135.90 1,119.52 1,121.72 0.0M
2022-01-17 1,138.11 1,145.36 1,129.34 1,140.04 0.0M
2022-01-14 1,145.71 1,145.99 1,126.42 1,136.80 0.0M
2022-01-13 1,122.29 1,150.57 1,121.18 1,150.57 0.0M
2022-01-12 1,131.90 1,136.20 1,122.85 1,125.19 0.0M
2022-01-11 1,132.48 1,141.28 1,117.07 1,117.07 0.0M
2022-01-10 1,162.12 1,162.12 1,127.08 1,131.39 0.0M
2022-01-07 1,177.55 1,177.55 1,147.24 1,155.32 0.0M
2022-01-05 1,145.22 1,167.63 1,141.62 1,166.34 0.0M
2022-01-04 1,133.50 1,155.06 1,133.50 1,145.15 0.0M
2022-01-03 1,131.43 1,145.59 1,131.43 1,138.35 0.0M