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
2024-12-30 760.03 762.58 747.17 756.21 0.0M
2024-12-27 766.15 775.75 765.46 765.46 0.0M
2024-12-23 759.91 766.46 752.71 764.46 0.0M
2024-12-20 749.58 767.15 749.58 767.15 0.0M
2024-12-19 756.24 756.24 747.86 755.74 0.0M
2024-12-18 745.68 759.49 745.68 755.71 0.0M
2024-12-17 759.13 764.08 747.05 752.37 0.0M
2024-12-16 761.20 762.55 754.19 761.01 0.0M
2024-12-13 764.92 768.66 759.65 767.81 0.0M
2024-12-12 763.80 771.63 755.84 766.02 0.0M
2024-12-11 747.58 764.27 746.69 764.27 0.0M
2024-12-10 752.53 756.81 746.25 750.41 0.0M
2024-12-09 741.75 755.72 741.75 754.00 0.0M
2024-12-05 739.82 747.23 735.50 745.49 0.0M
2024-12-04 746.34 751.96 740.89 740.89 0.0M
2024-12-03 733.90 750.92 733.90 749.57 0.0M
2024-12-02 747.50 753.52 744.22 747.48 0.0M
2024-11-29 739.17 751.85 731.09 751.85 0.0M
2024-11-28 735.69 739.24 732.92 739.24 0.0M
2024-11-27 729.69 741.35 728.13 736.72 0.0M
2024-11-26 735.60 739.36 732.53 733.80 0.0M
2024-11-25 730.06 736.68 728.47 735.13 0.0M
2024-11-22 722.29 733.26 722.29 732.72 0.0M
2024-11-21 727.40 731.01 723.38 725.64 0.0M
2024-11-20 719.36 732.08 719.36 729.08 0.0M
2024-11-19 735.44 740.29 719.89 719.89 0.0M
2024-11-18 746.05 754.74 728.16 728.16 0.0M
2024-11-15 739.73 755.47 739.62 749.31 0.0M
2024-11-14 740.17 752.89 740.17 750.51 0.0M
2024-11-13 741.74 750.65 741.24 741.24 0.0M
2024-11-12 730.68 746.07 720.04 744.14 0.0M
2024-11-11 742.70 744.51 732.22 734.92 0.0M
2024-11-08 738.10 743.73 737.57 740.63 0.0M
2024-11-07 731.45 744.26 731.45 744.26 0.0M
2024-11-06 736.01 744.60 730.41 737.09 0.0M
2024-11-05 727.82 739.38 727.82 735.47 0.0M
2024-11-04 736.95 736.95 724.94 728.00 0.0M
2024-11-01 736.49 739.83 729.39 737.53 0.0M
2024-10-31 740.21 740.21 723.16 736.49 0.0M
2024-10-30 722.23 726.70 713.50 726.70 0.0M
2024-10-29 724.91 727.90 717.23 722.71 0.0M
2024-10-28 711.39 723.69 711.39 718.71 0.0M
2024-10-25 709.52 717.93 706.94 709.78 0.0M
2024-10-24 726.03 726.19 717.08 720.30 0.0M
2024-10-23 723.71 726.57 721.08 726.57 0.0M
2024-10-22 725.07 725.08 719.51 722.91 0.0M
2024-10-21 727.88 735.70 722.38 725.07 0.0M
2024-10-18 726.98 728.46 715.67 727.95 0.0M
2024-10-17 716.76 727.59 714.62 727.59 0.0M
2024-10-16 719.57 730.81 714.30 715.23 0.0M
2024-10-15 715.88 730.54 714.28 725.14 0.0M
2024-10-14 721.50 728.72 716.56 718.58 0.0M
2024-10-11 715.98 725.51 713.62 725.25 0.0M
2024-10-10 720.66 721.73 710.72 715.66 0.0M
2024-10-09 710.76 721.52 710.23 720.13 0.0M
2024-10-08 718.55 719.51 709.82 710.30 0.0M
2024-10-07 717.55 724.47 708.87 724.47 0.0M
2024-10-04 722.34 727.69 719.15 719.15 0.0M
2024-10-03 714.96 726.78 709.38 713.47 0.0M
2024-10-02 722.38 722.38 713.80 714.89 0.0M
2024-10-01 728.87 734.76 724.33 724.54 0.0M
2024-09-30 722.65 734.38 721.98 723.55 0.0M
2024-09-27 719.69 725.39 716.86 722.12 0.0M
2024-09-26 706.44 719.97 706.39 719.97 0.0M
2024-09-25 709.78 713.20 707.14 711.80 0.0M
2024-09-24 704.88 711.92 702.37 711.92 0.0M
2024-09-23 692.71 706.24 688.71 695.45 0.0M
2024-09-20 707.96 710.26 698.40 703.49 0.0M
2024-09-19 704.01 711.07 701.40 709.93 0.0M
2024-09-18 706.27 711.22 700.67 701.87 0.0M
2024-09-17 695.56 701.99 695.56 701.99 0.0M
2024-09-16 707.33 708.93 696.03 696.16 0.0M
2024-09-13 697.21 714.35 697.21 714.35 0.0M
2024-09-12 701.04 704.32 698.13 698.13 0.0M
2024-09-11 703.98 709.17 698.82 700.42 0.0M
2024-09-10 711.63 711.99 701.50 709.61 0.0M
2024-09-09 706.23 711.49 702.98 710.56 0.0M
2024-09-06 713.40 713.40 700.53 703.70 0.0M
2024-09-05 701.87 716.40 701.79 716.40 0.0M
2024-09-04 695.61 702.40 689.11 702.40 0.0M
2024-09-03 697.79 708.50 697.79 704.07 0.0M
2024-09-02 691.34 694.41 689.85 692.26 0.0M
2024-08-30 691.32 698.66 690.00 694.04 0.0M
2024-08-29 693.84 694.97 688.26 689.34 0.0M
2024-08-28 692.36 695.38 687.93 691.70 0.0M
2024-08-27 702.65 703.19 691.61 691.61 0.0M
2024-08-26 705.39 707.43 702.83 703.26 0.0M
2024-08-23 707.97 713.71 704.07 707.27 0.0M
2024-08-22 700.75 714.95 699.58 708.25 0.0M
2024-08-21 699.93 712.87 699.04 702.17 0.0M
2024-08-20 712.07 714.23 697.27 699.93 0.0M
2024-08-19 704.53 718.37 704.53 711.54 0.0M
2024-08-16 707.47 719.44 704.26 707.00 0.0M
2024-08-15 703.18 709.05 696.91 708.54 0.0M
2024-08-14 701.10 705.56 698.17 704.96 0.0M
2024-08-13 698.27 701.32 689.05 701.32 0.0M
2024-08-12 698.90 701.75 687.40 697.20 0.0M
2024-08-09 699.72 705.22 691.64 697.67 0.0M
2024-08-08 704.24 704.24 691.90 700.25 0.0M
2024-08-07 710.04 710.04 702.11 704.24 0.0M
2024-08-06 689.40 703.56 689.40 701.46 0.0M
2024-08-05 699.31 699.31 685.68 686.19 0.0M
2024-08-02 712.00 712.81 701.37 704.47 0.0M
2024-08-01 708.46 719.25 706.85 711.74 0.0M
2024-07-31 716.35 717.55 709.09 709.53 0.0M
2024-07-30 708.03 719.01 708.03 714.93 0.0M
2024-07-29 698.64 720.12 698.64 716.22 0.0M
2024-07-26 712.41 719.75 699.38 700.24 0.0M
2024-07-25 716.03 725.98 711.30 711.30 0.0M
2024-07-24 718.38 718.38 704.14 713.62 0.0M
2024-07-23 687.56 709.67 684.42 705.37 0.0M
2024-07-22 689.01 693.44 682.07 683.89 0.0M
2024-07-19 700.06 704.34 686.59 689.22 0.0M
2024-07-18 684.36 702.74 684.36 700.06 0.0M
2024-07-17 686.14 687.56 680.06 684.89 0.0M
2024-07-16 690.43 690.95 684.98 688.46 0.0M
2024-07-15 694.86 696.21 687.14 693.61 0.0M
2024-07-12 688.76 698.16 687.16 694.74 0.0M
2024-07-11 678.57 691.19 678.03 690.37 0.0M
2024-07-10 678.33 685.27 675.76 679.64 0.0M
2024-07-09 672.40 680.43 668.96 677.80 0.0M
2024-07-08 683.40 685.15 669.55 669.55 0.0M
2024-07-05 681.89 686.22 677.08 678.76 0.0M
2024-07-04 682.32 687.69 681.78 682.43 0.0M
2024-07-03 676.74 687.11 674.81 679.78 0.0M
2024-07-02 687.34 687.34 675.63 676.20 0.0M
2024-07-01 683.25 689.69 679.70 682.67 0.0M
2024-06-28 685.10 687.01 682.43 685.02 0.0M
2024-06-27 680.47 687.52 677.32 685.10 0.0M
2024-06-26 689.28 691.42 682.08 682.08 0.0M
2024-06-25 690.20 697.20 682.15 684.03 0.0M
2024-06-24 690.81 691.76 682.56 690.20 0.0M
2024-06-20 674.26 690.77 673.12 690.77 0.0M
2024-06-19 686.69 686.69 672.19 673.72 0.0M
2024-06-18 676.14 685.62 671.81 682.86 0.0M
2024-06-17 678.74 681.80 671.33 671.86 0.0M
2024-06-14 684.31 684.31 670.85 675.59 0.0M
2024-06-13 688.90 692.13 679.95 681.02 0.0M
2024-06-12 691.90 697.39 686.44 688.28 0.0M
2024-06-11 703.03 703.03 691.09 692.71 0.0M
2024-06-10 718.46 718.46 701.05 703.56 0.0M
2024-06-07 718.29 720.62 706.89 720.62 0.0M
2024-06-06 716.65 717.91 702.85 710.38 0.0M
2024-06-05 725.80 726.61 708.90 718.35 0.0M
2024-06-04 746.02 746.81 723.66 723.66 0.0M
2024-06-03 747.42 753.02 736.93 743.03 0.0M
2024-05-31 727.07 751.65 725.56 748.79 0.0M
2024-05-30 718.76 740.27 717.67 735.09 0.0M
2024-05-29 721.61 732.31 719.35 719.35 0.0M
2024-05-28 714.28 730.48 712.75 723.69 0.0M
2024-05-27 706.02 720.40 705.38 719.05 0.0M
2024-05-24 710.29 711.60 705.16 705.76 0.0M
2024-05-23 713.68 714.25 709.08 712.17 0.0M
2024-05-22 702.92 718.79 702.92 715.49 0.0M
2024-05-21 715.24 715.31 705.09 707.73 0.0M
2024-05-20 702.23 718.32 702.23 713.89 0.0M
2024-05-17 697.89 704.50 696.86 697.95 0.0M
2024-05-16 689.84 697.36 689.05 697.36 0.0M
2024-05-15 695.68 699.28 689.91 689.91 0.0M
2024-05-14 692.08 700.71 681.94 696.75 0.0M
2024-05-13 688.88 695.23 685.40 689.55 0.0M
2024-05-10 692.03 700.43 685.36 688.59 0.0M
2024-05-08 695.77 706.14 688.22 688.22 0.0M
2024-05-07 688.50 696.19 688.08 692.03 0.0M
2024-05-06 691.05 697.70 691.05 691.19 0.0M
2024-05-03 686.52 699.24 686.52 691.18 0.0M
2024-05-02 693.73 695.87 686.44 686.44 0.0M
2024-04-30 676.30 695.87 676.30 695.87 0.0M
2024-04-29 689.90 696.49 687.16 688.90 0.0M
2024-04-26 688.32 698.08 687.81 689.86 0.0M
2024-04-25 690.02 690.26 677.11 685.01 0.0M
2024-04-24 690.91 698.46 690.91 691.66 0.0M
2024-04-23 682.97 696.17 682.85 688.98 0.0M
2024-04-22 680.40 686.33 679.30 683.40 0.0M
2024-04-19 686.59 690.11 679.94 681.19 0.0M
2024-04-18 702.41 703.84 687.12 690.09 0.0M
2024-04-17 706.17 710.66 704.26 706.31 0.0M
2024-04-16 701.84 710.46 699.65 706.17 0.0M
2024-04-15 704.37 707.79 700.93 702.05 0.0M
2024-04-12 697.13 712.63 697.13 704.37 0.0M
2024-04-11 700.64 711.49 700.09 704.91 0.0M
2024-04-10 695.13 704.16 694.03 700.72 0.0M
2024-04-09 685.84 701.83 685.84 689.52 0.0M
2024-04-08 700.77 700.77 686.81 688.44 0.0M
2024-04-05 703.30 707.54 700.14 704.92 0.0M
2024-04-04 693.73 711.63 691.80 705.23 0.0M
2024-04-03 695.27 697.49 689.89 694.13 0.0M
2024-04-02 695.27 700.99 692.52 696.37 0.0M
2024-03-28 695.10 698.14 688.51 694.90 0.0M
2024-03-27 686.28 692.92 684.89 690.72 0.0M
2024-03-26 689.06 689.15 677.93 684.55 0.0M
2024-03-25 680.76 690.38 677.53 683.82 0.0M
2024-03-22 672.42 682.44 672.42 682.44 0.0M
2024-03-21 672.16 678.58 670.91 670.95 0.0M
2024-03-20 671.92 678.00 668.15 671.62 0.0M
2024-03-19 669.89 678.25 666.26 673.97 0.0M
2024-03-18 673.02 673.02 668.26 669.89 0.0M
2024-03-15 674.06 677.32 672.31 673.02 0.0M
2024-03-14 679.95 684.91 674.06 674.06 0.0M
2024-03-13 681.09 688.91 677.75 678.30 0.0M
2024-03-12 676.92 684.55 676.46 680.58 0.0M
2024-03-11 683.53 685.18 674.16 676.92 0.0M
2024-03-08 675.74 683.48 674.23 683.48 0.0M
2024-03-07 667.77 677.38 666.49 675.64 0.0M
2024-03-06 664.25 673.38 664.25 671.62 0.0M
2024-03-05 674.71 677.45 664.50 674.95 0.0M
2024-03-04 687.19 687.19 674.85 675.43 0.0M
2024-03-01 684.45 687.12 681.09 682.73 0.0M
2024-02-29 687.24 687.76 681.76 685.02 0.0M
2024-02-28 708.23 708.23 688.25 690.55 0.0M
2024-02-27 703.35 708.23 700.13 708.23 0.0M
2024-02-26 691.10 699.62 688.79 695.68 0.0M
2024-02-23 700.58 700.58 691.41 694.46 0.0M
2024-02-22 705.67 709.86 695.62 700.58 0.0M
2024-02-21 711.84 711.84 702.73 703.48 0.0M
2024-02-20 700.48 711.93 700.48 710.75 0.0M
2024-02-19 698.54 709.46 689.71 703.77 0.0M
2024-02-16 696.12 704.59 687.50 698.54 0.0M
2024-02-15 693.75 698.11 688.77 692.82 0.0M
2024-02-14 686.72 699.20 686.41 696.41 0.0M
2024-02-13 690.31 694.87 682.42 686.72 0.0M
2024-02-12 685.15 690.86 681.86 690.86 0.0M
2024-02-09 695.72 695.72 675.78 683.64 0.0M
2024-02-08 679.08 703.34 679.08 703.23 0.0M
2024-02-07 697.62 704.19 672.52 677.08 0.0M
2024-02-06 695.33 699.81 691.39 698.17 0.0M
2024-02-05 701.03 701.03 693.22 693.22 0.0M
2024-02-02 701.83 710.11 696.65 701.24 0.0M
2024-02-01 701.44 706.06 694.52 694.52 0.0M
2024-01-31 704.64 709.58 703.37 707.20 0.0M
2024-01-30 706.29 710.11 702.89 704.83 0.0M
2024-01-29 706.54 708.19 703.53 703.60 0.0M
2024-01-26 697.37 708.20 697.28 708.20 0.0M
2024-01-25 694.03 697.22 689.40 697.19 0.0M
2024-01-24 694.46 695.56 684.08 691.29 0.0M
2024-01-23 688.79 700.88 688.79 691.72 0.0M
2024-01-22 696.78 700.63 685.04 688.28 0.0M
2024-01-19 697.78 705.33 690.75 697.87 0.0M
2024-01-18 700.89 707.14 693.39 696.68 0.0M
2024-01-17 699.83 703.08 693.17 700.89 0.0M
2024-01-16 711.00 712.58 702.01 703.12 0.0M
2024-01-15 710.43 711.66 704.38 711.55 0.0M
2024-01-12 700.63 709.98 700.63 709.34 0.0M
2024-01-11 708.86 710.78 703.39 706.15 0.0M
2024-01-10 706.53 712.05 702.66 708.31 0.0M
2024-01-09 713.44 713.47 702.80 706.96 0.0M
2024-01-08 710.23 714.06 703.45 711.18 0.0M
2024-01-05 696.70 711.38 696.62 711.38 0.0M
2024-01-04 700.17 708.96 698.37 698.37 0.0M
2024-01-03 704.15 710.48 695.00 700.14 0.0M
2024-01-02 700.16 714.57 700.16 704.15 0.0M