Helsinki Retail (HX4040PI)

HX4040PI
🏛️ 핀란드 →
1,878.54
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
2021-12-30 2,478.66 2,492.56 2,440.09 2,450.76 0.0M
2021-12-29 2,453.76 2,476.47 2,436.24 2,476.47 0.0M
2021-12-28 2,431.52 2,471.24 2,431.52 2,445.16 0.0M
2021-12-27 2,394.38 2,429.35 2,394.38 2,422.77 0.0M
2021-12-23 2,391.27 2,406.20 2,387.13 2,392.06 0.0M
2021-12-22 2,370.49 2,381.87 2,357.45 2,380.17 0.0M
2021-12-21 2,332.89 2,364.82 2,332.89 2,364.82 0.0M
2021-12-20 2,316.70 2,346.33 2,306.79 2,326.74 0.0M
2021-12-17 2,338.36 2,373.22 2,326.34 2,362.83 0.0M
2021-12-16 2,331.14 2,367.85 2,326.74 2,346.35 0.0M
2021-12-15 2,249.50 2,297.95 2,246.20 2,296.11 0.0M
2021-12-14 2,254.62 2,274.87 2,248.02 2,248.28 0.0M
2021-12-13 2,281.35 2,288.72 2,252.60 2,252.60 0.0M
2021-12-10 2,293.14 2,293.14 2,269.99 2,274.53 0.0M
2021-12-09 2,331.50 2,331.50 2,284.19 2,295.19 0.0M
2021-12-08 2,298.18 2,347.43 2,290.76 2,330.36 0.0M
2021-12-07 2,242.71 2,293.07 2,241.38 2,291.96 0.0M
2021-12-03 2,257.28 2,274.48 2,211.03 2,213.44 0.0M
2021-12-02 2,277.93 2,279.28 2,228.18 2,248.34 0.0M
2021-12-01 2,257.48 2,291.08 2,252.63 2,284.66 0.0M
2021-11-30 2,259.14 2,270.93 2,234.44 2,247.23 0.0M
2021-11-29 2,248.03 2,289.24 2,248.03 2,284.35 0.0M
2021-11-26 2,235.98 2,261.71 2,226.30 2,237.21 0.0M
2021-11-25 2,306.49 2,333.12 2,292.01 2,300.29 0.0M
2021-11-24 2,330.37 2,339.59 2,293.65 2,304.43 0.0M
2021-11-23 2,385.58 2,385.58 2,331.94 2,344.49 0.0M
2021-11-22 2,404.42 2,418.40 2,388.90 2,389.71 0.0M
2021-11-19 2,390.72 2,408.23 2,376.68 2,395.51 0.0M
2021-11-18 2,408.26 2,408.26 2,372.44 2,389.95 0.0M
2021-11-17 2,419.90 2,429.24 2,386.24 2,399.88 0.0M
2021-11-16 2,397.03 2,428.46 2,386.31 2,421.43 0.0M
2021-11-15 2,411.28 2,428.08 2,391.68 2,407.18 0.0M
2021-11-12 2,441.22 2,453.39 2,419.66 2,423.34 0.0M
2021-11-11 2,485.89 2,485.89 2,455.10 2,461.13 0.0M
2021-11-10 2,494.92 2,496.76 2,461.33 2,488.89 0.0M
2021-11-09 2,538.76 2,542.13 2,496.95 2,504.60 0.0M
2021-11-08 2,511.91 2,547.70 2,505.31 2,539.88 0.0M
2021-11-05 2,534.38 2,541.88 2,500.11 2,517.89 0.0M
2021-11-04 2,500.71 2,537.83 2,483.97 2,535.60 0.0M
2021-11-03 2,480.98 2,501.66 2,475.91 2,500.88 0.0M
2021-11-02 2,489.77 2,511.15 2,477.92 2,481.65 0.0M
2021-11-01 2,491.30 2,513.69 2,485.23 2,494.02 0.0M
2021-10-29 2,503.08 2,544.98 2,451.89 2,467.27 0.0M
2021-10-28 2,563.83 2,573.37 2,540.29 2,557.41 0.0M
2021-10-27 2,581.67 2,595.95 2,561.44 2,566.23 0.0M
2021-10-26 2,595.13 2,597.97 2,559.67 2,585.46 0.0M
2021-10-25 2,573.39 2,594.42 2,570.78 2,592.39 0.0M
2021-10-22 2,536.84 2,565.46 2,524.04 2,565.46 0.0M
2021-10-21 2,576.93 2,576.93 2,545.51 2,558.33 0.0M
2021-10-20 2,567.19 2,571.68 2,549.29 2,570.24 0.0M
2021-10-19 2,567.20 2,578.96 2,563.67 2,572.56 0.0M
2021-10-18 2,566.77 2,566.77 2,538.87 2,552.47 0.0M
2021-10-15 2,519.89 2,559.82 2,513.28 2,559.82 0.0M
2021-10-14 2,498.09 2,517.58 2,491.10 2,508.08 0.0M
2021-10-13 2,449.26 2,509.37 2,443.87 2,497.13 0.0M
2021-10-12 2,427.19 2,465.43 2,418.95 2,453.14 0.0M
2021-10-11 2,427.13 2,435.51 2,394.32 2,435.51 0.0M
2021-10-08 2,406.04 2,449.10 2,392.04 2,431.03 0.0M
2021-10-07 2,376.87 2,414.29 2,360.60 2,405.04 0.0M
2021-10-06 2,403.31 2,403.31 2,347.71 2,374.34 0.0M
2021-10-05 2,393.67 2,430.25 2,392.78 2,412.91 0.0M
2021-10-04 2,428.21 2,435.54 2,399.15 2,401.36 0.0M
2021-10-01 2,369.82 2,429.87 2,347.14 2,428.09 0.0M
2021-09-30 2,393.28 2,420.40 2,385.74 2,402.48 0.0M
2021-09-29 2,390.77 2,410.18 2,365.24 2,382.69 0.0M
2021-09-28 2,489.50 2,494.99 2,386.72 2,387.30 0.0M
2021-09-27 2,520.88 2,524.25 2,493.40 2,502.52 0.0M
2021-09-24 2,513.34 2,513.34 2,479.85 2,501.52 0.0M
2021-09-23 2,575.47 2,575.47 2,506.13 2,509.38 0.0M
2021-09-22 2,506.45 2,540.61 2,494.88 2,535.19 0.0M
2021-09-21 2,451.61 2,507.78 2,451.61 2,492.49 0.0M
2021-09-20 2,456.26 2,463.02 2,412.49 2,460.80 0.0M
2021-09-17 2,520.65 2,560.01 2,501.08 2,501.08 0.0M
2021-09-16 2,543.16 2,572.48 2,527.82 2,535.73 0.0M
2021-09-15 2,592.14 2,592.14 2,534.24 2,551.19 0.0M
2021-09-14 2,615.44 2,624.90 2,586.11 2,601.09 0.0M
2021-09-13 2,664.61 2,666.31 2,617.57 2,621.80 0.0M
2021-09-10 2,688.54 2,696.37 2,663.12 2,663.12 0.0M
2021-09-09 2,695.76 2,699.98 2,674.53 2,688.12 0.0M
2021-09-08 2,703.55 2,716.43 2,685.13 2,704.61 0.0M
2021-09-07 2,694.66 2,728.10 2,694.66 2,721.74 0.0M
2021-09-06 2,750.01 2,750.01 2,683.00 2,702.57 0.0M
2021-09-03 2,738.46 2,753.54 2,730.72 2,749.23 0.0M
2021-09-02 2,723.43 2,743.77 2,720.30 2,735.00 0.0M
2021-09-01 2,724.74 2,734.91 2,708.51 2,721.59 0.0M
2021-08-31 2,743.89 2,743.89 2,695.34 2,722.03 0.0M
2021-08-30 2,709.65 2,724.79 2,705.52 2,722.31 0.0M
2021-08-27 2,720.96 2,724.25 2,689.56 2,704.00 0.0M
2021-08-26 2,724.89 2,755.90 2,708.67 2,730.85 0.0M
2021-08-25 2,688.22 2,726.93 2,688.22 2,722.92 0.0M
2021-08-24 2,729.18 2,743.21 2,686.45 2,692.29 0.0M
2021-08-23 2,679.88 2,710.74 2,662.90 2,709.69 0.0M
2021-08-20 2,623.16 2,667.44 2,618.24 2,651.96 0.0M
2021-08-19 2,632.75 2,647.84 2,596.41 2,620.64 0.0M
2021-08-18 2,633.53 2,673.99 2,633.53 2,664.54 0.0M
2021-08-17 2,602.52 2,642.09 2,593.74 2,639.34 0.0M
2021-08-16 2,620.75 2,620.75 2,568.38 2,607.75 0.0M
2021-08-13 2,690.17 2,695.42 2,616.39 2,616.39 0.0M
2021-08-12 2,689.18 2,701.83 2,669.10 2,684.76 0.0M
2021-08-11 2,727.17 2,734.18 2,641.15 2,681.55 0.0M
2021-08-10 2,783.49 2,792.36 2,718.90 2,719.00 0.0M
2021-08-09 2,804.79 2,829.10 2,788.42 2,827.06 0.0M
2021-08-06 2,786.66 2,823.81 2,774.71 2,795.58 0.0M
2021-08-05 2,778.83 2,803.92 2,774.23 2,776.70 0.0M
2021-08-04 2,780.07 2,816.22 2,762.37 2,803.47 0.0M
2021-08-03 2,734.99 2,784.36 2,722.67 2,775.82 0.0M
2021-08-02 2,740.35 2,740.35 2,703.62 2,732.67 0.0M
2021-07-30 2,722.00 2,744.55 2,693.74 2,721.74 0.0M
2021-07-29 2,817.54 2,817.54 2,721.49 2,721.49 0.0M
2021-07-28 2,812.70 2,812.70 2,774.65 2,796.66 0.0M
2021-07-27 2,853.82 2,853.82 2,786.87 2,791.21 0.0M
2021-07-26 2,819.72 2,854.27 2,806.12 2,854.27 0.0M
2021-07-23 2,726.31 2,822.23 2,726.31 2,819.51 0.0M
2021-07-22 2,693.62 2,735.66 2,681.33 2,732.58 0.0M
2021-07-21 2,648.96 2,676.30 2,643.82 2,662.88 0.0M
2021-07-20 2,613.10 2,637.98 2,597.73 2,631.86 0.0M
2021-07-19 2,635.40 2,635.40 2,592.17 2,610.29 0.0M
2021-07-16 2,649.97 2,659.30 2,628.16 2,642.23 0.0M
2021-07-15 2,636.32 2,672.67 2,629.04 2,651.49 0.0M
2021-07-14 2,604.41 2,638.81 2,593.49 2,636.94 0.0M
2021-07-13 2,614.51 2,632.98 2,603.43 2,628.26 0.0M
2021-07-12 2,596.09 2,617.41 2,589.50 2,615.54 0.0M
2021-07-09 2,595.48 2,616.97 2,583.37 2,589.53 0.0M
2021-07-08 2,663.57 2,663.57 2,584.15 2,589.50 0.0M
2021-07-07 2,678.90 2,678.90 2,652.39 2,663.08 0.0M
2021-07-06 2,659.84 2,693.36 2,650.14 2,672.64 0.0M
2021-07-05 2,644.92 2,668.87 2,633.32 2,662.36 0.0M
2021-07-02 2,602.75 2,633.54 2,596.16 2,631.07 0.0M
2021-07-01 2,586.80 2,599.79 2,581.22 2,598.71 0.0M
2021-06-30 2,584.99 2,587.61 2,549.24 2,580.23 0.0M
2021-06-29 2,546.76 2,578.35 2,545.12 2,577.12 0.0M
2021-06-28 2,490.76 2,556.58 2,485.02 2,548.29 0.0M
2021-06-24 2,506.04 2,508.77 2,484.85 2,484.85 0.0M
2021-06-23 2,510.86 2,520.78 2,481.20 2,499.84 0.0M
2021-06-22 2,501.48 2,508.61 2,480.64 2,502.52 0.0M
2021-06-21 2,523.77 2,523.77 2,486.17 2,496.60 0.0M
2021-06-18 2,507.32 2,538.95 2,501.77 2,508.02 0.0M
2021-06-17 2,501.37 2,524.41 2,497.78 2,513.45 0.0M
2021-06-16 2,531.57 2,531.57 2,493.10 2,521.36 0.0M
2021-06-15 2,528.65 2,557.11 2,525.07 2,527.67 0.0M
2021-06-14 2,514.81 2,542.10 2,514.81 2,521.73 0.0M
2021-06-11 2,539.04 2,539.04 2,506.08 2,510.41 0.0M
2021-06-10 2,546.39 2,546.39 2,501.28 2,526.07 0.0M
2021-06-09 2,553.52 2,553.52 2,523.02 2,540.37 0.0M
2021-06-08 2,571.80 2,578.32 2,544.40 2,552.24 0.0M
2021-06-07 2,566.15 2,585.52 2,559.50 2,572.70 0.0M
2021-06-04 2,574.03 2,588.06 2,564.02 2,577.81 0.0M
2021-06-03 2,563.02 2,580.36 2,541.62 2,574.03 0.0M
2021-06-02 2,551.10 2,567.96 2,548.02 2,554.25 0.0M
2021-06-01 2,552.90 2,584.53 2,536.46 2,551.09 0.0M
2021-05-31 2,538.75 2,559.72 2,532.27 2,546.81 0.0M
2021-05-28 2,515.12 2,548.31 2,515.12 2,543.46 0.0M
2021-05-27 2,505.75 2,517.80 2,503.56 2,512.76 0.0M
2021-05-26 2,521.46 2,527.95 2,508.34 2,516.11 0.0M
2021-05-25 2,563.06 2,567.31 2,514.60 2,525.90 0.0M
2021-05-24 2,525.58 2,564.87 2,525.58 2,561.33 0.0M
2021-05-21 2,491.55 2,527.55 2,480.90 2,527.55 0.0M
2021-05-20 2,459.45 2,491.42 2,448.57 2,488.46 0.0M
2021-05-19 2,467.50 2,470.68 2,435.89 2,458.63 0.0M
2021-05-18 2,451.95 2,476.26 2,440.21 2,471.93 0.0M
2021-05-17 2,416.12 2,445.43 2,414.57 2,433.82 0.0M
2021-05-14 2,422.89 2,425.16 2,372.13 2,414.01 0.0M
2021-05-12 2,412.55 2,439.17 2,394.65 2,421.68 0.0M
2021-05-11 2,450.51 2,450.51 2,370.70 2,405.85 0.0M
2021-05-10 2,515.44 2,522.62 2,463.04 2,468.03 0.0M
2021-05-07 2,463.68 2,486.55 2,437.80 2,485.69 0.0M
2021-05-06 2,483.14 2,483.71 2,428.19 2,442.79 0.0M
2021-05-05 2,433.61 2,481.48 2,431.89 2,468.78 0.0M
2021-05-04 2,465.14 2,497.41 2,415.54 2,420.54 0.0M
2021-05-03 2,499.17 2,513.28 2,462.21 2,500.06 0.0M
2021-04-30 2,483.45 2,508.67 2,470.51 2,475.85 0.0M
2021-04-29 2,543.23 2,543.23 2,465.91 2,495.02 0.0M
2021-04-28 2,542.19 2,552.16 2,525.05 2,531.78 0.0M
2021-04-27 2,593.76 2,593.76 2,513.29 2,534.00 0.0M
2021-04-26 2,601.71 2,626.34 2,583.33 2,590.41 0.0M
2021-04-23 2,607.18 2,607.18 2,564.06 2,584.33 0.0M
2021-04-22 2,523.81 2,596.85 2,523.81 2,590.86 0.0M
2021-04-21 2,561.54 2,564.78 2,502.12 2,513.60 0.0M
2021-04-20 2,540.16 2,578.33 2,533.18 2,533.18 0.0M
2021-04-19 2,504.22 2,551.47 2,504.22 2,528.72 0.0M
2021-04-16 2,471.41 2,514.66 2,470.12 2,504.22 0.0M
2021-04-15 2,426.81 2,457.83 2,424.84 2,455.44 0.0M
2021-04-14 2,416.04 2,432.87 2,404.17 2,421.32 0.0M
2021-04-13 2,372.77 2,414.02 2,372.77 2,410.89 0.0M
2021-04-12 2,369.41 2,387.52 2,358.56 2,366.00 0.0M
2021-04-09 2,347.80 2,365.92 2,342.48 2,365.92 0.0M
2021-04-08 2,315.62 2,338.15 2,315.62 2,338.15 0.0M
2021-04-07 2,318.55 2,318.55 2,294.49 2,313.44 0.0M
2021-04-06 2,304.93 2,314.10 2,282.23 2,314.10 0.0M
2021-04-01 2,291.49 2,299.49 2,279.62 2,280.98 0.0M
2021-03-31 2,243.76 2,271.46 2,239.01 2,252.99 0.0M
2021-03-30 2,242.99 2,247.20 2,228.99 2,236.02 0.0M
2021-03-29 2,223.23 2,242.09 2,216.81 2,233.15 0.0M
2021-03-26 2,177.22 2,224.26 2,177.22 2,212.77 0.0M
2021-03-25 2,178.72 2,196.96 2,159.12 2,179.02 0.0M
2021-03-24 2,201.45 2,202.11 2,167.51 2,172.23 0.0M
2021-03-23 2,262.96 2,262.96 2,232.30 2,232.30 0.0M
2021-03-22 2,215.54 2,252.26 2,213.50 2,245.96 0.0M
2021-03-19 2,209.01 2,213.63 2,191.67 2,209.09 0.0M
2021-03-18 2,210.77 2,220.95 2,194.91 2,220.95 0.0M
2021-03-17 2,217.33 2,223.41 2,183.19 2,189.87 0.0M
2021-03-16 2,222.38 2,239.16 2,214.62 2,223.29 0.0M
2021-03-15 2,190.77 2,215.32 2,188.31 2,213.22 0.0M
2021-03-12 2,203.57 2,203.57 2,181.80 2,183.48 0.0M
2021-03-11 2,182.85 2,216.47 2,181.11 2,197.21 0.0M
2021-03-10 2,178.75 2,186.56 2,165.08 2,171.93 0.0M
2021-03-09 2,150.27 2,169.85 2,138.76 2,163.97 0.0M
2021-03-08 2,126.01 2,162.11 2,126.01 2,145.86 0.0M
2021-03-05 2,137.98 2,142.30 2,092.30 2,118.07 0.0M
2021-03-04 2,217.34 2,217.34 2,138.22 2,150.34 0.0M
2021-03-03 2,276.35 2,281.29 2,212.67 2,221.88 0.0M
2021-03-02 2,251.41 2,296.86 2,246.34 2,265.25 0.0M
2021-03-01 2,258.36 2,273.75 2,229.87 2,244.67 0.0M
2021-02-26 2,243.23 2,262.22 2,194.57 2,228.51 0.0M
2021-02-25 2,243.36 2,254.98 2,232.07 2,248.18 0.0M
2021-02-24 2,218.99 2,241.49 2,207.86 2,233.46 0.0M
2021-02-23 2,210.51 2,221.36 2,143.59 2,211.17 0.0M
2021-02-22 2,245.93 2,245.93 2,192.78 2,194.42 0.0M
2021-02-19 2,225.88 2,255.45 2,206.01 2,248.88 0.0M
2021-02-18 2,225.11 2,248.43 2,215.11 2,217.12 0.0M
2021-02-17 2,282.25 2,285.26 2,220.98 2,224.17 0.0M
2021-02-16 2,256.29 2,287.82 2,256.29 2,280.40 0.0M
2021-02-15 2,176.09 2,250.44 2,176.09 2,247.60 0.0M
2021-02-12 2,152.36 2,160.96 2,125.59 2,160.96 0.0M
2021-02-11 2,052.46 2,093.74 2,033.54 2,091.70 0.0M
2021-02-10 2,057.85 2,079.74 2,025.50 2,044.61 0.0M
2021-02-09 2,083.93 2,083.93 2,044.27 2,072.01 0.0M
2021-02-08 2,087.08 2,091.01 2,071.81 2,084.43 0.0M
2021-02-05 2,057.57 2,084.68 2,054.22 2,074.95 0.0M
2021-02-04 2,050.03 2,064.34 2,042.57 2,055.27 0.0M
2021-02-03 2,059.13 2,063.73 2,035.22 2,046.01 0.0M
2021-02-02 2,053.37 2,075.16 2,040.04 2,053.17 0.0M
2021-02-01 2,010.72 2,046.43 1,991.50 2,046.43 0.0M
2021-01-29 1,987.89 2,000.96 1,965.88 2,000.96 0.0M
2021-01-28 1,981.18 2,007.88 1,909.88 1,989.98 0.0M
2021-01-27 2,022.38 2,042.15 1,953.46 1,995.12 0.0M
2021-01-26 2,032.61 2,039.45 2,003.34 2,014.58 0.0M
2021-01-25 2,038.65 2,063.32 2,013.11 2,026.47 0.0M
2021-01-22 2,004.34 2,016.43 1,981.42 2,005.45 0.0M
2021-01-21 1,989.71 2,009.58 1,983.64 2,007.99 0.0M
2021-01-20 1,970.43 1,980.77 1,959.02 1,968.44 0.0M
2021-01-19 1,975.02 1,986.71 1,964.93 1,966.28 0.0M
2021-01-18 1,972.79 1,975.04 1,960.37 1,972.30 0.0M
2021-01-15 2,008.85 2,008.85 1,956.17 1,968.07 0.0M
2021-01-14 2,016.51 2,018.67 1,988.46 1,989.98 0.0M
2021-01-13 2,022.14 2,032.09 2,005.41 2,005.50 0.0M
2021-01-12 2,004.16 2,005.51 1,989.54 2,002.35 0.0M
2021-01-11 2,031.71 2,040.31 1,982.32 1,985.20 0.0M
2021-01-08 1,996.45 2,032.64 1,996.45 2,026.35 0.0M
2021-01-07 1,998.66 2,006.68 1,972.21 1,990.49 0.0M
2021-01-05 1,988.40 1,993.38 1,956.46 1,989.35 0.0M
2021-01-04 1,987.31 1,994.32 1,957.44 1,982.23 0.0M