Helsinki Technology (HX10PI)

HX10PI
🏛️ 핀란드 →
884.60
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 1,054.31 1,062.94 1,051.99 1,054.13 0.0M
2023-12-28 1,084.88 1,088.02 1,053.72 1,056.18 0.0M
2023-12-27 1,066.60 1,087.22 1,066.60 1,083.87 0.0M
2023-12-22 1,055.77 1,064.78 1,055.77 1,064.78 0.0M
2023-12-21 1,043.64 1,058.35 1,040.26 1,058.35 0.0M
2023-12-20 1,062.52 1,062.86 1,040.82 1,048.95 0.0M
2023-12-19 1,049.99 1,064.12 1,049.99 1,061.12 0.0M
2023-12-18 1,036.88 1,048.69 1,031.49 1,045.83 0.0M
2023-12-15 1,038.92 1,049.68 1,035.42 1,041.54 0.0M
2023-12-14 1,015.47 1,033.99 1,015.47 1,030.66 0.0M
2023-12-13 999.77 1,006.16 996.52 998.66 0.0M
2023-12-12 1,011.22 1,011.33 993.85 998.66 0.0M
2023-12-11 1,011.02 1,014.31 1,003.89 1,011.44 0.0M
2023-12-08 995.59 1,014.62 995.59 1,011.33 0.0M
2023-12-07 974.22 997.60 968.75 993.11 0.0M
2023-12-05 987.04 987.04 975.50 976.81 0.0M
2023-12-04 1,018.25 1,023.09 987.71 987.71 0.0M
2023-12-01 1,010.89 1,020.37 1,005.70 1,013.60 0.0M
2023-11-30 1,015.04 1,015.62 1,002.22 1,008.45 0.0M
2023-11-29 1,003.15 1,017.16 1,003.15 1,015.18 0.0M
2023-11-28 1,011.12 1,011.12 999.50 1,002.94 0.0M
2023-11-27 1,016.80 1,018.94 1,010.99 1,012.12 0.0M
2023-11-24 1,014.82 1,014.88 1,009.14 1,014.83 0.0M
2023-11-23 1,018.64 1,018.64 1,007.73 1,017.33 0.0M
2023-11-22 1,012.39 1,020.19 1,012.39 1,016.26 0.0M
2023-11-21 1,025.89 1,030.66 1,011.37 1,011.37 0.0M
2023-11-20 1,026.17 1,030.02 1,019.96 1,025.85 0.0M
2023-11-17 1,013.74 1,027.42 1,013.74 1,020.59 0.0M
2023-11-16 1,020.51 1,020.72 1,011.56 1,012.38 0.0M
2023-11-15 1,025.30 1,033.24 1,013.74 1,019.95 0.0M
2023-11-14 988.29 1,025.06 988.13 1,023.40 0.0M
2023-11-13 990.41 992.80 983.07 986.38 0.0M
2023-11-10 988.54 988.58 977.21 987.17 0.0M
2023-11-09 992.06 1,006.64 987.26 996.72 0.0M
2023-11-08 980.96 992.73 977.20 990.02 0.0M
2023-11-07 973.29 984.18 970.60 984.18 0.0M
2023-11-06 986.72 990.24 973.99 975.97 0.0M
2023-11-03 975.67 985.69 969.76 982.40 0.0M
2023-11-02 952.19 978.21 952.19 970.95 0.0M
2023-11-01 950.73 952.51 938.23 949.72 0.0M
2023-10-31 923.57 950.06 922.46 947.11 0.0M
2023-10-30 921.89 934.30 913.51 917.63 0.0M
2023-10-27 912.04 921.88 906.30 918.28 0.0M
2023-10-26 898.20 914.49 868.59 905.41 0.0M
2023-10-25 923.74 925.39 899.32 904.27 0.0M
2023-10-24 916.48 923.21 911.90 916.66 0.0M
2023-10-23 914.37 919.64 903.18 911.52 0.0M
2023-10-20 918.09 924.59 909.62 915.52 0.0M
2023-10-19 925.97 933.43 922.92 925.08 0.0M
2023-10-18 942.27 943.11 929.44 930.93 0.0M
2023-10-17 954.26 955.67 937.87 944.56 0.0M
2023-10-16 952.03 956.62 950.03 953.86 0.0M
2023-10-13 967.44 967.44 946.83 947.36 0.0M
2023-10-12 966.31 971.01 961.29 962.80 0.0M
2023-10-11 964.68 970.59 960.81 964.77 0.0M
2023-10-10 954.68 970.29 954.68 970.29 0.0M
2023-10-09 953.49 953.49 942.47 946.52 0.0M
2023-10-06 947.75 955.79 942.71 955.79 0.0M
2023-10-05 953.25 956.44 945.17 946.71 0.0M
2023-10-04 946.77 957.06 944.51 948.60 0.0M
2023-10-03 966.09 969.88 952.65 952.65 0.0M
2023-10-02 977.38 980.50 963.31 966.24 0.0M
2023-09-29 967.85 983.37 967.85 976.31 0.0M
2023-09-28 960.31 964.39 952.24 962.16 0.0M
2023-09-27 954.10 966.48 953.88 961.46 0.0M
2023-09-26 969.54 970.11 951.92 955.08 0.0M
2023-09-25 971.98 975.53 968.06 972.67 0.0M
2023-09-22 968.26 973.28 965.50 972.50 0.0M
2023-09-21 988.72 993.70 980.30 981.68 0.0M
2023-09-20 978.65 994.50 978.65 992.63 0.0M
2023-09-19 983.09 1,000.50 977.51 978.39 0.0M
2023-09-18 1,010.34 1,012.33 996.94 997.42 0.0M
2023-09-15 1,018.23 1,027.54 1,010.51 1,010.51 0.0M
2023-09-14 1,018.63 1,018.63 1,007.48 1,016.24 0.0M
2023-09-13 1,012.98 1,014.55 1,006.64 1,010.83 0.0M
2023-09-12 1,032.46 1,035.09 1,014.75 1,014.75 0.0M
2023-09-11 1,030.32 1,036.88 1,028.52 1,031.16 0.0M
2023-09-08 1,051.32 1,052.09 1,036.95 1,036.95 0.0M
2023-09-07 1,050.28 1,060.69 1,048.21 1,050.21 0.0M
2023-09-06 1,053.38 1,054.88 1,041.47 1,052.93 0.0M
2023-09-05 1,058.06 1,059.31 1,051.30 1,056.77 0.0M
2023-09-04 1,066.62 1,070.08 1,059.72 1,060.63 0.0M
2023-09-01 1,069.13 1,072.33 1,063.19 1,064.12 0.0M
2023-08-31 1,071.10 1,072.52 1,066.42 1,069.44 0.0M
2023-08-30 1,069.56 1,073.19 1,062.63 1,066.26 0.0M
2023-08-29 1,049.48 1,067.07 1,049.48 1,065.41 0.0M
2023-08-28 1,038.62 1,047.74 1,035.15 1,047.74 0.0M
2023-08-25 1,026.94 1,034.41 1,025.27 1,028.74 0.0M
2023-08-24 1,052.03 1,052.57 1,028.41 1,028.41 0.0M
2023-08-23 1,036.92 1,042.23 1,029.90 1,041.25 0.0M
2023-08-22 1,029.73 1,039.71 1,028.90 1,034.63 0.0M
2023-08-21 1,028.84 1,033.91 1,022.65 1,022.85 0.0M
2023-08-18 1,042.04 1,042.04 1,022.50 1,027.55 0.0M
2023-08-17 1,035.11 1,043.86 1,028.17 1,040.43 0.0M
2023-08-16 1,043.34 1,044.79 1,039.40 1,039.40 0.0M
2023-08-15 1,057.16 1,057.81 1,047.56 1,047.69 0.0M
2023-08-14 1,055.89 1,063.35 1,054.55 1,057.90 0.0M
2023-08-11 1,067.62 1,073.92 1,055.77 1,056.72 0.0M
2023-08-10 1,060.49 1,072.90 1,052.73 1,069.13 0.0M
2023-08-09 1,079.51 1,083.86 1,067.95 1,068.71 0.0M
2023-08-08 1,069.42 1,072.33 1,062.26 1,068.24 0.0M
2023-08-07 1,084.43 1,093.16 1,070.23 1,070.23 0.0M
2023-08-04 1,075.00 1,093.35 1,071.50 1,087.81 0.0M
2023-08-03 1,132.95 1,136.92 1,064.27 1,079.63 0.0M
2023-08-02 1,146.20 1,151.64 1,132.14 1,137.99 0.0M
2023-08-01 1,159.14 1,167.29 1,156.66 1,162.41 0.0M
2023-07-31 1,167.01 1,169.04 1,152.36 1,158.65 0.0M
2023-07-28 1,172.23 1,172.23 1,163.46 1,167.93 0.0M
2023-07-27 1,163.68 1,180.39 1,163.68 1,173.24 0.0M
2023-07-26 1,152.73 1,165.96 1,149.68 1,161.01 0.0M
2023-07-25 1,122.72 1,151.32 1,119.45 1,151.32 0.0M
2023-07-24 1,116.50 1,127.73 1,114.93 1,119.31 0.0M
2023-07-21 1,155.53 1,155.53 1,107.11 1,111.87 0.0M
2023-07-20 1,173.28 1,173.28 1,151.13 1,154.38 0.0M
2023-07-19 1,163.65 1,183.58 1,161.67 1,180.56 0.0M
2023-07-18 1,150.74 1,159.88 1,145.57 1,157.12 0.0M
2023-07-17 1,166.41 1,166.41 1,147.39 1,149.84 0.0M
2023-07-14 1,171.73 1,177.22 1,167.50 1,173.61 0.0M
2023-07-13 1,181.19 1,189.22 1,170.32 1,173.57 0.0M
2023-07-12 1,166.92 1,178.45 1,161.23 1,175.25 0.0M
2023-07-11 1,184.61 1,185.12 1,167.37 1,168.53 0.0M
2023-07-10 1,168.79 1,175.20 1,167.52 1,172.08 0.0M
2023-07-07 1,167.86 1,176.60 1,165.92 1,174.88 0.0M
2023-07-06 1,188.17 1,194.29 1,166.19 1,167.01 0.0M
2023-07-05 1,199.55 1,204.01 1,191.30 1,193.56 0.0M
2023-07-04 1,205.70 1,208.89 1,199.79 1,203.06 0.0M
2023-07-03 1,221.59 1,224.24 1,202.86 1,203.08 0.0M
2023-06-30 1,231.08 1,239.01 1,226.27 1,234.53 0.0M
2023-06-29 1,240.11 1,240.11 1,221.55 1,226.33 0.0M
2023-06-28 1,214.87 1,238.23 1,214.87 1,238.00 0.0M
2023-06-27 1,231.73 1,232.93 1,209.74 1,209.74 0.0M
2023-06-26 1,249.10 1,250.96 1,228.20 1,228.24 0.0M
2023-06-22 1,260.97 1,260.97 1,243.73 1,251.78 0.0M
2023-06-21 1,296.85 1,296.85 1,268.53 1,270.86 0.0M
2023-06-20 1,311.08 1,313.71 1,296.88 1,301.89 0.0M
2023-06-19 1,329.19 1,330.72 1,313.99 1,314.78 0.0M
2023-06-16 1,335.71 1,343.01 1,333.82 1,335.84 0.0M
2023-06-15 1,326.32 1,334.66 1,323.09 1,334.66 0.0M
2023-06-14 1,326.21 1,332.45 1,321.20 1,325.08 0.0M
2023-06-13 1,317.82 1,328.91 1,317.59 1,327.58 0.0M
2023-06-12 1,296.40 1,310.84 1,296.40 1,305.38 0.0M
2023-06-09 1,282.94 1,296.72 1,281.37 1,293.00 0.0M
2023-06-08 1,282.33 1,283.73 1,259.52 1,280.38 0.0M
2023-06-07 1,287.14 1,291.58 1,282.82 1,285.09 0.0M
2023-06-06 1,278.24 1,288.36 1,277.41 1,288.36 0.0M
2023-06-05 1,287.69 1,290.26 1,273.38 1,278.93 0.0M
2023-06-02 1,303.17 1,310.92 1,284.71 1,287.98 0.0M
2023-06-01 1,289.68 1,301.38 1,289.39 1,295.84 0.0M
2023-05-31 1,281.14 1,290.87 1,275.86 1,288.11 0.0M
2023-05-30 1,296.07 1,301.19 1,280.06 1,283.54 0.0M
2023-05-29 1,309.41 1,310.89 1,296.68 1,297.26 0.0M
2023-05-26 1,284.16 1,307.23 1,284.11 1,304.83 0.0M
2023-05-25 1,306.18 1,306.18 1,283.01 1,283.44 0.0M
2023-05-24 1,313.34 1,313.34 1,299.13 1,300.51 0.0M
2023-05-23 1,329.70 1,338.20 1,319.25 1,321.70 0.0M
2023-05-22 1,329.05 1,332.09 1,324.53 1,331.60 0.0M
2023-05-19 1,328.40 1,332.40 1,322.28 1,330.58 0.0M
2023-05-17 1,301.03 1,318.58 1,300.42 1,313.51 0.0M
2023-05-16 1,317.94 1,317.94 1,305.48 1,307.55 0.0M
2023-05-15 1,320.27 1,324.13 1,311.25 1,317.01 0.0M
2023-05-12 1,323.38 1,327.23 1,312.90 1,316.40 0.0M
2023-05-11 1,329.14 1,331.52 1,315.30 1,320.54 0.0M
2023-05-10 1,308.93 1,327.81 1,308.44 1,323.24 0.0M
2023-05-09 1,311.64 1,314.63 1,304.04 1,307.53 0.0M
2023-05-08 1,322.83 1,328.16 1,314.39 1,317.27 0.0M
2023-05-05 1,321.44 1,323.79 1,311.15 1,323.71 0.0M
2023-05-04 1,354.73 1,354.73 1,306.31 1,312.20 0.0M
2023-05-03 1,355.64 1,376.53 1,355.64 1,372.98 0.0M
2023-05-02 1,352.28 1,368.72 1,345.24 1,353.83 0.0M
2023-04-28 1,334.62 1,394.14 1,334.62 1,351.30 0.0M
2023-04-27 1,337.05 1,337.05 1,321.86 1,330.77 0.0M
2023-04-26 1,331.28 1,337.21 1,320.01 1,335.60 0.0M
2023-04-25 1,330.48 1,339.83 1,328.22 1,331.28 0.0M
2023-04-24 1,323.15 1,336.08 1,321.53 1,332.35 0.0M
2023-04-21 1,321.00 1,325.06 1,309.63 1,324.11 0.0M
2023-04-20 1,344.31 1,345.12 1,318.84 1,320.92 0.0M
2023-04-19 1,366.67 1,367.63 1,350.75 1,353.63 0.0M
2023-04-18 1,382.26 1,382.26 1,366.79 1,375.27 0.0M
2023-04-17 1,379.14 1,388.64 1,373.42 1,378.66 0.0M
2023-04-14 1,366.52 1,379.50 1,366.52 1,377.37 0.0M
2023-04-13 1,344.70 1,365.35 1,344.28 1,363.41 0.0M
2023-04-12 1,335.30 1,353.74 1,332.29 1,341.61 0.0M
2023-04-11 1,345.54 1,347.10 1,336.11 1,337.34 0.0M
2023-04-06 1,329.04 1,342.53 1,324.84 1,341.13 0.0M
2023-04-05 1,327.32 1,342.70 1,317.71 1,320.49 0.0M
2023-04-04 1,303.40 1,330.68 1,302.03 1,328.31 0.0M
2023-04-03 1,315.06 1,315.06 1,294.23 1,301.34 0.0M
2023-03-31 1,293.99 1,316.22 1,291.81 1,314.67 0.0M
2023-03-30 1,272.49 1,288.21 1,272.49 1,288.20 0.0M
2023-03-29 1,259.14 1,271.06 1,249.39 1,266.86 0.0M
2023-03-28 1,278.30 1,279.82 1,244.89 1,251.55 0.0M
2023-03-27 1,265.81 1,273.87 1,264.97 1,267.62 0.0M
2023-03-24 1,263.97 1,269.18 1,252.93 1,256.64 0.0M
2023-03-23 1,266.85 1,278.74 1,261.66 1,278.60 0.0M
2023-03-22 1,287.36 1,287.49 1,268.52 1,269.93 0.0M
2023-03-21 1,292.51 1,303.10 1,287.29 1,289.06 0.0M
2023-03-20 1,272.08 1,290.13 1,249.86 1,286.15 0.0M
2023-03-17 1,292.00 1,305.86 1,274.25 1,281.47 0.0M
2023-03-16 1,283.90 1,288.86 1,256.61 1,285.52 0.0M
2023-03-15 1,305.23 1,305.73 1,269.57 1,270.52 0.0M
2023-03-14 1,299.64 1,312.62 1,288.99 1,304.84 0.0M
2023-03-13 1,330.52 1,330.52 1,278.48 1,300.78 0.0M
2023-03-10 1,333.55 1,333.90 1,316.82 1,324.52 0.0M
2023-03-09 1,359.11 1,361.93 1,343.90 1,358.59 0.0M
2023-03-08 1,365.39 1,366.72 1,356.74 1,364.76 0.0M
2023-03-07 1,376.67 1,379.03 1,369.12 1,369.12 0.0M
2023-03-06 1,397.22 1,397.89 1,372.77 1,374.62 0.0M
2023-03-03 1,374.83 1,389.11 1,374.83 1,389.11 0.0M
2023-03-02 1,369.32 1,373.09 1,364.97 1,369.60 0.0M
2023-03-01 1,376.47 1,380.45 1,368.39 1,371.68 0.0M
2023-02-28 1,350.84 1,375.50 1,337.59 1,371.68 0.0M
2023-02-27 1,336.47 1,356.92 1,336.14 1,355.76 0.0M
2023-02-24 1,357.50 1,359.57 1,331.54 1,334.81 0.0M
2023-02-23 1,366.82 1,369.71 1,353.85 1,354.15 0.0M
2023-02-22 1,351.74 1,365.69 1,340.08 1,363.79 0.0M
2023-02-21 1,352.37 1,361.93 1,349.92 1,358.66 0.0M
2023-02-20 1,367.31 1,373.29 1,352.68 1,354.45 0.0M
2023-02-17 1,356.76 1,367.90 1,351.39 1,354.67 0.0M
2023-02-16 1,347.46 1,390.42 1,347.46 1,379.41 0.0M
2023-02-15 1,301.36 1,314.50 1,290.43 1,312.28 0.0M
2023-02-14 1,283.19 1,295.05 1,279.51 1,285.65 0.0M
2023-02-13 1,268.36 1,284.46 1,262.59 1,280.30 0.0M
2023-02-10 1,273.50 1,280.92 1,260.09 1,267.06 0.0M
2023-02-09 1,285.39 1,294.03 1,282.30 1,282.66 0.0M
2023-02-08 1,287.36 1,290.11 1,274.60 1,278.53 0.0M
2023-02-07 1,277.90 1,278.88 1,261.63 1,278.71 0.0M
2023-02-06 1,285.52 1,292.45 1,276.05 1,279.60 0.0M
2023-02-03 1,288.52 1,294.15 1,275.52 1,293.06 0.0M
2023-02-02 1,265.08 1,300.51 1,265.08 1,300.51 0.0M
2023-02-01 1,228.73 1,253.15 1,228.73 1,250.96 0.0M
2023-01-31 1,231.46 1,232.35 1,215.89 1,227.44 0.0M
2023-01-30 1,236.41 1,239.81 1,227.46 1,237.99 0.0M
2023-01-27 1,223.81 1,242.68 1,218.12 1,242.68 0.0M
2023-01-26 1,207.11 1,227.25 1,207.11 1,222.02 0.0M
2023-01-25 1,214.37 1,214.37 1,196.26 1,201.74 0.0M
2023-01-24 1,217.66 1,217.71 1,207.76 1,213.43 0.0M
2023-01-23 1,207.57 1,219.34 1,206.16 1,210.43 0.0M
2023-01-20 1,198.70 1,205.31 1,197.14 1,199.78 0.0M
2023-01-19 1,202.69 1,208.60 1,193.50 1,195.33 0.0M
2023-01-18 1,196.42 1,216.64 1,192.09 1,210.09 0.0M
2023-01-17 1,214.10 1,215.78 1,181.01 1,191.94 0.0M
2023-01-16 1,199.46 1,221.68 1,199.46 1,218.04 0.0M
2023-01-13 1,185.39 1,196.50 1,183.51 1,194.69 0.0M
2023-01-12 1,175.82 1,186.24 1,168.32 1,186.24 0.0M
2023-01-11 1,173.36 1,177.52 1,161.60 1,173.60 0.0M
2023-01-10 1,177.46 1,177.46 1,168.23 1,173.04 0.0M
2023-01-09 1,180.63 1,184.57 1,174.20 1,180.88 0.0M
2023-01-05 1,165.17 1,170.31 1,159.22 1,165.09 0.0M
2023-01-04 1,151.61 1,165.30 1,151.61 1,165.30 0.0M
2023-01-03 1,144.71 1,161.83 1,144.28 1,151.38 0.0M
2023-01-02 1,145.77 1,158.47 1,139.45 1,139.90 0.0M