Helsinki Utilities (HX65PI)

HX65PI
🏛️ 핀란드 →
800.47
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
2022-12-30 786.58 788.42 776.11 776.80 0.0M
2022-12-29 785.48 791.20 780.78 791.20 0.0M
2022-12-28 789.13 795.80 784.23 788.96 0.0M
2022-12-27 800.14 804.02 777.68 788.40 0.0M
2022-12-23 810.45 810.45 783.43 793.18 0.0M
2022-12-22 811.01 814.37 804.74 809.79 0.0M
2022-12-21 794.62 814.93 791.99 807.45 0.0M
2022-12-20 747.16 794.66 741.57 794.66 0.0M
2022-12-19 721.07 780.98 721.07 757.44 0.0M
2022-12-16 743.93 745.88 712.85 717.68 0.0M
2022-12-15 754.53 758.27 739.36 743.93 0.0M
2022-12-14 768.38 772.09 760.20 760.20 0.0M
2022-12-13 770.24 779.95 758.27 769.39 0.0M
2022-12-12 772.47 776.19 767.57 768.55 0.0M
2022-12-09 772.56 778.05 758.11 775.43 0.0M
2022-12-08 776.49 776.49 762.56 764.02 0.0M
2022-12-07 792.44 792.44 765.69 776.73 0.0M
2022-12-05 795.16 795.43 784.11 793.25 0.0M
2022-12-02 802.31 818.22 794.83 798.60 0.0M
2022-12-01 771.43 803.45 771.43 800.46 0.0M
2022-11-30 748.52 764.68 739.83 761.48 0.0M
2022-11-29 744.28 751.68 740.31 751.68 0.0M
2022-11-28 748.98 752.29 742.38 750.06 0.0M
2022-11-25 738.27 750.35 735.67 742.91 0.0M
2022-11-24 741.15 741.15 727.63 729.97 0.0M
2022-11-23 745.07 748.67 726.50 735.00 0.0M
2022-11-22 741.52 751.91 740.18 740.18 0.0M
2022-11-21 748.96 756.72 741.92 743.17 0.0M
2022-11-18 741.31 758.45 741.31 754.38 0.0M
2022-11-17 760.65 766.03 738.41 744.36 0.0M
2022-11-16 760.98 771.16 753.89 760.48 0.0M
2022-11-15 759.52 767.53 750.82 760.37 0.0M
2022-11-14 737.70 764.54 725.27 753.37 0.0M
2022-11-11 733.89 745.58 721.26 734.69 0.0M
2022-11-10 731.81 746.40 704.46 720.44 0.0M
2022-11-09 735.43 741.71 724.80 738.52 0.0M
2022-11-08 741.77 741.77 730.17 736.52 0.0M
2022-11-07 723.37 746.10 723.37 735.74 0.0M
2022-11-04 709.97 729.88 709.97 720.09 0.0M
2022-11-03 712.82 727.23 706.61 706.61 0.0M
2022-11-02 716.99 727.71 713.18 721.39 0.0M
2022-11-01 714.77 738.15 714.77 715.20 0.0M
2022-10-31 690.86 712.47 689.27 712.47 0.0M
2022-10-28 694.80 699.17 689.61 691.82 0.0M
2022-10-27 691.07 703.30 682.42 700.51 0.0M
2022-10-26 697.86 700.53 687.11 695.84 0.0M
2022-10-25 700.54 705.41 689.90 699.71 0.0M
2022-10-24 702.44 708.43 689.93 699.81 0.0M
2022-10-21 696.25 709.55 691.11 700.57 0.0M
2022-10-20 693.34 701.88 687.10 700.36 0.0M
2022-10-19 699.80 699.80 686.10 696.01 0.0M
2022-10-18 697.27 701.55 690.98 694.95 0.0M
2022-10-17 696.29 701.17 682.13 692.33 0.0M
2022-10-14 684.23 703.00 679.13 687.35 0.0M
2022-10-13 654.61 672.81 650.03 672.81 0.0M
2022-10-12 646.17 651.26 635.48 638.90 0.0M
2022-10-11 654.10 664.39 639.88 641.38 0.0M
2022-10-10 650.13 665.46 647.95 658.78 0.0M
2022-10-07 673.26 675.45 658.41 659.70 0.0M
2022-10-06 686.08 694.33 673.75 677.39 0.0M
2022-10-05 702.85 706.73 680.94 681.23 0.0M
2022-10-04 707.85 713.47 690.35 700.31 0.0M
2022-10-03 681.30 714.68 680.20 701.13 0.0M
2022-09-30 662.40 689.74 662.40 689.46 0.0M
2022-09-29 664.07 665.60 648.75 658.41 0.0M
2022-09-28 676.51 690.59 657.72 672.30 0.0M
2022-09-27 691.89 706.19 660.34 672.67 0.0M
2022-09-26 684.28 703.77 684.28 693.09 0.0M
2022-09-23 717.29 717.29 692.25 693.74 0.0M
2022-09-22 678.69 720.93 673.84 716.09 0.0M
2022-09-21 609.61 707.90 609.61 665.47 0.0M
2022-09-20 556.14 609.61 539.92 609.61 0.0M
2022-09-19 551.46 560.19 538.35 558.69 0.0M
2022-09-16 517.52 566.22 517.52 557.81 0.0M
2022-09-15 505.96 526.85 505.96 519.22 0.0M
2022-09-14 494.71 529.09 489.07 505.86 0.0M
2022-09-13 524.29 539.01 497.19 497.45 0.0M
2022-09-12 504.34 521.25 502.78 517.41 0.0M
2022-09-09 480.03 500.26 479.50 500.26 0.0M
2022-09-08 490.02 491.47 476.58 481.79 0.0M
2022-09-07 460.09 502.58 451.66 498.67 0.0M
2022-09-06 474.39 504.91 466.94 468.44 0.0M
2022-09-05 490.16 497.30 460.29 468.65 0.0M
2022-09-02 495.11 513.16 495.11 512.71 0.0M
2022-09-01 515.31 515.31 489.33 489.33 0.0M
2022-08-31 530.20 532.30 503.70 519.92 0.0M
2022-08-30 532.58 551.15 521.66 531.85 0.0M
2022-08-29 504.18 538.45 492.30 538.45 0.0M
2022-08-26 521.78 544.35 508.34 510.24 0.0M
2022-08-25 524.26 541.00 516.24 524.21 0.0M
2022-08-24 533.66 543.77 514.90 533.20 0.0M
2022-08-23 519.74 547.81 516.70 542.40 0.0M
2022-08-22 544.51 546.24 522.70 531.15 0.0M
2022-08-19 562.36 566.73 554.49 554.49 0.0M
2022-08-18 564.46 573.44 552.81 568.67 0.0M
2022-08-17 588.80 602.70 575.51 577.37 0.0M
2022-08-16 601.01 618.36 601.01 610.76 0.0M
2022-08-15 587.88 603.77 586.62 596.36 0.0M
2022-08-12 561.48 584.97 561.28 584.97 0.0M
2022-08-11 558.04 566.70 554.40 558.53 0.0M
2022-08-10 559.21 562.81 552.42 557.51 0.0M
2022-08-09 566.98 566.98 551.45 562.17 0.0M
2022-08-08 565.41 574.74 560.38 571.18 0.0M
2022-08-05 550.43 569.20 550.43 562.49 0.0M
2022-08-04 545.61 564.37 545.13 548.98 0.0M
2022-08-03 535.21 553.01 533.27 550.86 0.0M
2022-08-02 543.54 544.47 528.77 533.35 0.0M
2022-08-01 554.58 562.23 545.48 546.98 0.0M
2022-07-29 547.86 554.29 543.37 554.09 0.0M
2022-07-28 528.63 550.48 528.63 550.48 0.0M
2022-07-27 519.22 533.04 514.12 529.67 0.0M
2022-07-26 511.86 531.96 497.19 522.38 0.0M
2022-07-25 557.78 562.70 518.21 518.21 0.0M
2022-07-22 624.84 702.69 561.05 575.49 0.0M
2022-07-21 649.66 649.66 612.13 626.21 0.0M
2022-07-20 638.32 645.99 621.60 635.59 0.0M
2022-07-19 582.73 631.12 581.40 619.80 0.0M
2022-07-18 593.21 599.03 578.96 592.80 0.0M
2022-07-15 581.28 607.77 581.28 590.85 0.0M
2022-07-14 597.30 600.94 573.75 578.44 0.0M
2022-07-13 619.83 619.83 601.43 601.43 0.0M
2022-07-12 616.28 630.13 599.30 626.38 0.0M
2022-07-11 636.91 642.93 611.54 625.90 0.0M
2022-07-08 653.68 679.32 636.40 655.58 0.0M
2022-07-07 648.63 658.25 627.10 656.99 0.0M
2022-07-06 661.06 663.99 636.20 646.47 0.0M
2022-07-05 696.56 708.14 637.84 658.91 0.0M
2022-07-04 762.33 782.35 683.74 683.94 0.0M
2022-07-01 712.25 761.55 710.06 755.20 0.0M
2022-06-30 762.92 762.92 690.52 717.54 0.0M
2022-06-29 770.50 779.02 760.99 763.09 0.0M
2022-06-28 767.53 782.99 756.65 780.76 0.0M
2022-06-27 808.10 808.90 752.32 760.29 0.0M
2022-06-23 823.55 825.25 795.16 796.63 0.0M
2022-06-22 791.79 836.86 784.18 827.07 0.0M
2022-06-21 826.58 826.82 795.70 795.70 0.0M
2022-06-20 786.64 813.70 775.52 813.70 0.0M
2022-06-17 785.47 810.83 781.83 782.91 0.0M
2022-06-16 821.19 821.19 760.56 775.80 0.0M
2022-06-15 830.74 854.73 827.38 827.38 0.0M
2022-06-14 814.07 848.65 813.34 827.02 0.0M
2022-06-13 802.33 802.33 776.86 777.39 0.0M
2022-06-10 845.85 845.85 809.93 819.56 0.0M
2022-06-09 837.83 851.64 837.31 850.42 0.0M
2022-06-08 852.75 856.15 839.81 844.83 0.0M
2022-06-07 859.94 865.89 840.01 853.00 0.0M
2022-06-06 853.44 865.12 843.68 863.62 0.0M
2022-06-03 854.40 861.24 845.50 851.54 0.0M
2022-06-02 830.92 842.01 821.74 839.51 0.0M
2022-06-01 862.81 863.99 827.85 827.89 0.0M
2022-05-31 870.97 874.77 857.35 857.35 0.0M
2022-05-30 878.35 883.09 857.78 874.04 0.0M
2022-05-27 881.32 881.32 853.42 874.34 0.0M
2022-05-25 864.82 879.13 849.65 879.13 0.0M
2022-05-24 858.30 864.58 835.97 850.75 0.0M
2022-05-23 891.87 893.24 864.35 876.02 0.0M
2022-05-20 865.42 902.67 856.80 882.11 0.0M
2022-05-19 848.35 859.31 821.77 856.92 0.0M
2022-05-18 862.41 873.33 836.79 836.79 0.0M
2022-05-17 852.28 875.06 848.97 857.71 0.0M
2022-05-16 838.29 853.97 824.08 848.72 0.0M
2022-05-13 794.06 852.80 794.06 847.26 0.0M
2022-05-12 794.55 834.66 743.13 764.49 0.0M
2022-05-11 768.04 808.41 768.04 805.46 0.0M
2022-05-10 757.51 773.46 750.97 752.87 0.0M
2022-05-09 763.79 772.16 744.94 748.73 0.0M
2022-05-06 774.98 778.32 755.34 767.47 0.0M
2022-05-05 791.12 798.44 773.68 778.58 0.0M
2022-05-04 785.69 787.63 771.14 773.16 0.0M
2022-05-03 793.71 793.71 771.74 785.20 0.0M
2022-05-02 785.84 794.68 708.01 789.58 0.0M
2022-04-29 798.83 808.09 784.87 793.37 0.0M
2022-04-28 768.14 804.90 766.08 796.61 0.0M
2022-04-27 763.39 771.75 731.70 763.40 0.0M
2022-04-26 812.31 823.47 773.19 780.23 0.0M
2022-04-25 805.68 823.68 793.32 802.27 0.0M
2022-04-22 802.10 824.35 799.47 815.03 0.0M
2022-04-21 811.56 826.33 804.04 815.04 0.0M
2022-04-20 792.72 819.61 790.53 809.62 0.0M
2022-04-19 780.76 791.10 772.86 790.37 0.0M
2022-04-14 795.93 796.41 778.16 782.91 0.0M
2022-04-13 776.63 795.47 775.66 793.73 0.0M
2022-04-12 771.76 787.34 761.00 778.00 0.0M
2022-04-11 819.62 821.41 778.16 778.16 0.0M
2022-04-08 811.81 829.40 798.30 827.23 0.0M
2022-04-07 800.60 828.67 797.53 812.05 0.0M
2022-04-06 790.34 795.88 768.08 793.52 0.0M
2022-04-05 831.25 831.25 788.60 798.18 0.0M
2022-04-04 823.69 823.69 804.84 820.57 0.0M
2022-04-01 825.62 843.86 811.38 814.47 0.0M
2022-03-31 848.04 848.04 820.24 825.22 0.0M
2022-03-30 848.78 855.82 817.98 842.09 0.0M
2022-03-29 796.48 858.53 796.48 843.36 0.0M
2022-03-28 833.72 865.23 833.72 845.77 0.0M
2022-03-25 835.02 841.33 821.38 828.54 0.0M
2022-03-24 840.00 850.11 825.30 833.84 0.0M
2022-03-23 887.78 888.22 838.06 846.79 0.0M
2022-03-22 903.31 903.31 874.26 886.64 0.0M
2022-03-21 910.61 913.24 879.73 886.24 0.0M
2022-03-18 911.34 918.01 883.70 915.49 0.0M
2022-03-17 936.55 942.46 878.61 917.01 0.0M
2022-03-16 904.54 929.66 883.42 909.56 0.0M
2022-03-15 864.79 886.44 848.07 878.87 0.0M
2022-03-14 852.50 874.34 851.26 867.95 0.0M
2022-03-11 816.42 855.35 805.99 840.65 0.0M
2022-03-10 830.29 835.87 802.60 813.46 0.0M
2022-03-09 806.01 847.78 792.59 821.11 0.0M
2022-03-08 753.32 829.83 750.65 775.18 0.0M
2022-03-07 730.10 811.53 708.56 777.71 0.0M
2022-03-04 770.18 794.08 749.17 763.42 0.0M
2022-03-03 862.34 887.66 787.61 801.29 0.0M
2022-03-02 837.70 866.22 822.96 854.06 0.0M
2022-03-01 928.33 936.58 851.36 853.75 0.0M
2022-02-28 969.02 969.02 867.58 939.62 0.0M
2022-02-25 933.26 999.65 922.19 969.28 0.0M
2022-02-24 1,024.80 1,024.80 921.59 933.09 0.0M
2022-02-23 1,069.10 1,069.31 1,019.17 1,025.48 0.0M
2022-02-22 1,087.69 1,087.69 1,012.38 1,073.03 0.0M
2022-02-21 1,135.05 1,136.50 1,068.53 1,088.11 0.0M
2022-02-18 1,146.06 1,149.95 1,119.47 1,130.15 0.0M
2022-02-17 1,152.58 1,160.71 1,124.71 1,150.83 0.0M
2022-02-16 1,179.32 1,179.85 1,149.63 1,154.48 0.0M
2022-02-15 1,165.08 1,196.39 1,165.08 1,174.47 0.0M
2022-02-14 1,191.44 1,191.44 1,149.50 1,169.66 0.0M
2022-02-11 1,224.25 1,237.80 1,210.49 1,223.15 0.0M
2022-02-10 1,239.48 1,246.01 1,227.35 1,235.86 0.0M
2022-02-09 1,237.14 1,255.10 1,232.61 1,233.09 0.0M
2022-02-08 1,214.65 1,235.43 1,214.16 1,232.03 0.0M
2022-02-07 1,220.43 1,220.87 1,198.10 1,216.42 0.0M
2022-02-04 1,231.89 1,231.89 1,198.38 1,223.21 0.0M
2022-02-03 1,212.83 1,240.37 1,211.29 1,228.36 0.0M
2022-02-02 1,210.16 1,218.51 1,203.95 1,214.69 0.0M
2022-02-01 1,200.47 1,213.62 1,196.19 1,200.95 0.0M
2022-01-31 1,211.61 1,217.09 1,185.61 1,193.33 0.0M
2022-01-28 1,210.51 1,210.51 1,182.28 1,197.41 0.0M
2022-01-27 1,183.99 1,213.53 1,178.52 1,203.00 0.0M
2022-01-26 1,193.64 1,216.79 1,189.75 1,204.69 0.0M
2022-01-25 1,173.92 1,199.99 1,170.00 1,184.41 0.0M
2022-01-24 1,221.96 1,224.57 1,149.66 1,165.72 0.0M
2022-01-21 1,233.18 1,238.27 1,218.11 1,230.33 0.0M
2022-01-20 1,262.92 1,272.54 1,250.13 1,256.12 0.0M
2022-01-19 1,272.84 1,283.75 1,257.45 1,262.35 0.0M
2022-01-18 1,286.70 1,287.31 1,266.67 1,284.23 0.0M
2022-01-17 1,277.48 1,291.11 1,267.16 1,290.10 0.0M
2022-01-14 1,260.26 1,284.93 1,260.26 1,274.88 0.0M
2022-01-13 1,270.01 1,274.78 1,258.40 1,269.12 0.0M
2022-01-12 1,280.81 1,280.81 1,263.70 1,271.87 0.0M
2022-01-11 1,260.32 1,269.27 1,249.29 1,267.90 0.0M
2022-01-10 1,290.61 1,290.61 1,250.53 1,252.77 0.0M
2022-01-07 1,296.39 1,299.09 1,273.28 1,280.12 0.0M
2022-01-05 1,324.01 1,324.01 1,293.92 1,297.89 0.0M
2022-01-04 1,327.53 1,347.39 1,326.08 1,338.57 0.0M
2022-01-03 1,342.45 1,344.48 1,321.10 1,323.57 0.0M