Hiab Oyj (HIAB)

HIAB
🏛️ 핀란드 →
49.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 49.72 50.15 49.08 49.62 0.1M
2025-09-29 49.68 50.20 49.54 49.66 0.1M
2025-09-26 49.50 49.82 49.32 49.48 0.1M
2025-09-25 50.05 50.40 49.16 49.40 0.1M
2025-09-24 50.90 50.90 49.96 50.05 0.0M
2025-09-23 50.35 51.15 50.30 50.90 0.1M
2025-09-22 49.46 50.70 49.38 50.35 0.1M
2025-09-19 50.00 50.20 49.12 49.46 0.2M
2025-09-18 50.15 50.95 50.05 50.05 0.1M
2025-09-17 51.40 51.70 50.15 50.15 0.1M
2025-09-16 52.55 52.55 51.40 51.40 0.1M
2025-09-15 52.80 53.35 52.10 52.55 0.0M
2025-09-12 52.65 53.55 52.55 52.80 0.1M
2025-09-11 52.80 53.05 52.45 52.65 0.1M
2025-09-10 53.10 53.40 52.50 52.90 0.0M
2025-09-09 53.55 53.90 52.95 52.95 0.1M
2025-09-08 53.85 54.55 53.45 53.50 0.1M
2025-09-05 53.25 54.20 53.00 53.90 0.0M
2025-09-04 54.10 54.10 52.05 52.70 0.1M
2025-09-03 55.25 55.85 54.10 54.10 0.1M
2025-09-02 56.55 56.70 54.75 54.95 0.1M
2025-09-01 56.30 57.20 56.25 56.55 0.0M
2025-08-29 57.60 57.90 56.15 56.30 0.1M
2025-08-28 56.50 58.15 56.50 57.60 0.0M
2025-08-27 57.65 57.80 57.20 57.65 0.0M
2025-08-26 58.10 58.25 57.40 57.65 0.1M
2025-08-25 58.85 58.85 57.80 58.10 0.0M
2025-08-22 58.00 58.85 57.95 58.85 0.0M
2025-08-21 58.35 58.55 58.00 58.00 0.0M
2025-08-20 59.10 59.10 58.00 58.35 0.0M
2025-08-19 57.85 59.25 57.85 59.05 0.0M
2025-08-18 58.50 58.60 57.70 57.85 0.0M
2025-08-15 59.05 59.55 58.30 58.50 0.0M
2025-08-14 58.95 59.30 58.65 59.00 0.0M
2025-08-13 59.20 59.80 58.85 58.95 0.0M
2025-08-12 58.50 59.15 58.45 59.15 0.0M
2025-08-11 59.35 59.35 58.15 58.50 0.0M
2025-08-08 58.60 59.40 58.25 59.40 0.0M
2025-08-07 58.50 59.50 58.30 58.60 0.0M
2025-08-06 59.00 59.75 58.20 58.55 0.1M
2025-08-05 58.30 59.05 58.30 59.00 0.0M
2025-08-04 58.95 59.30 58.20 58.25 0.1M
2025-08-01 59.55 59.55 58.05 58.65 0.0M
2025-07-31 59.85 60.20 59.35 59.80 0.1M
2025-07-30 59.35 60.70 59.05 59.85 0.0M
2025-07-29 59.85 59.85 59.85 59.85 0.0M
2025-07-28 60.75 61.20 59.45 59.90 0.0M
2025-07-25 59.65 60.15 58.90 60.15 0.1M
2025-07-24 59.00 60.00 57.80 59.75 0.1M
2025-07-23 57.55 58.95 55.50 58.65 0.2M
2025-07-22 54.90 54.95 52.90 52.90 0.1M
2025-07-21 56.00 56.80 55.05 55.15 0.1M
2025-07-18 55.50 56.15 55.10 55.50 0.1M
2025-07-17 54.80 55.45 54.50 55.30 0.1M
2025-07-16 54.80 55.25 53.90 54.00 0.1M
2025-07-15 54.70 55.60 54.30 54.85 0.1M
2025-07-14 54.25 54.40 53.60 54.25 0.1M
2025-07-11 54.15 55.05 54.15 54.80 0.0M
2025-07-10 53.85 54.70 53.60 54.70 0.0M
2025-07-09 52.65 53.80 52.35 53.60 0.1M
2025-07-08 52.05 52.55 51.90 52.55 0.1M
2025-07-07 52.00 52.20 51.75 51.90 0.0M
2025-07-04 52.35 52.40 51.85 52.00 0.0M
2025-07-03 51.40 52.55 51.40 52.35 0.1M
2025-07-02 51.55 51.60 51.05 51.40 0.1M
2025-07-01 51.40 51.60 50.85 51.15 0.1M
2025-06-30 51.45 52.40 51.15 51.40 0.1M
2025-06-27 50.25 51.40 50.25 51.40 0.1M
2025-06-26 49.60 50.40 49.60 50.25 0.0M
2025-06-25 50.10 50.10 49.50 49.66 0.1M
2025-06-24 50.00 51.50 49.80 49.90 0.1M
2025-06-23 49.00 50.30 49.00 49.68 0.1M
2025-06-19 50.25 50.50 49.10 49.56 0.2M
2025-06-18 52.00 52.05 50.15 50.80 0.1M
2025-06-17 52.75 53.25 52.00 52.10 0.2M
2025-06-16 52.30 54.25 52.20 54.05 0.2M
2025-06-13 51.50 52.75 51.50 52.45 0.1M
2025-06-12 53.15 53.45 52.25 52.55 0.1M
2025-06-11 53.05 53.55 52.90 53.35 0.1M
2025-06-10 52.40 53.35 52.10 53.15 0.1M
2025-06-09 51.75 52.35 51.75 52.35 0.1M
2025-06-06 51.20 51.75 50.95 51.75 0.1M
2025-06-05 49.94 51.20 49.94 51.20 0.1M
2025-06-04 48.12 50.15 48.12 49.94 0.1M
2025-06-03 47.92 48.02 46.72 48.02 0.1M
2025-06-02 47.40 47.92 46.76 47.92 0.1M
2025-05-30 48.22 48.56 47.42 47.42 0.1M
2025-05-28 47.94 48.80 47.94 48.22 0.1M
2025-05-27 47.00 48.08 46.70 47.94 0.1M
2025-05-26 46.06 47.10 46.06 47.00 0.1M
2025-05-23 46.44 46.82 44.76 45.70 0.1M
2025-05-22 47.10 47.22 46.10 46.22 0.1M
2025-05-21 46.00 47.46 45.74 47.30 0.1M
2025-05-20 46.24 46.56 45.92 46.08 0.0M
2025-05-19 45.76 46.20 45.32 46.06 0.0M
2025-05-16 46.52 46.70 45.42 45.76 0.0M
2025-05-15 46.40 46.70 45.90 46.52 0.1M
2025-05-14 46.40 47.04 46.16 46.72 0.1M
2025-05-13 45.38 46.70 45.08 46.64 0.1M
2025-05-12 44.90 46.24 44.88 45.46 0.1M
2025-05-09 44.30 44.80 44.12 44.22 0.1M
2025-05-08 43.40 44.42 42.82 44.06 0.1M
2025-05-07 42.00 42.84 42.00 42.56 0.1M
2025-05-06 42.88 43.16 41.88 42.20 0.1M
2025-05-05 42.46 43.06 41.94 43.06 0.1M
2025-05-02 41.70 42.74 41.58 42.46 0.2M
2025-04-30 40.24 41.82 40.08 41.82 0.2M
2025-04-29 39.16 39.60 38.60 38.62 0.1M
2025-04-28 38.84 39.44 38.46 39.16 0.1M
2025-04-25 38.92 39.30 38.42 38.84 0.1M
2025-04-24 37.80 39.10 37.46 38.78 0.1M
2025-04-23 37.62 39.00 37.60 38.38 0.1M
2025-04-22 37.32 37.32 36.18 37.16 0.1M
2025-04-17 37.80 38.08 37.32 37.32 0.0M
2025-04-16 37.98 38.02 37.40 37.80 0.1M
2025-04-15 38.42 39.00 38.20 38.54 0.1M
2025-04-14 37.68 38.16 37.10 37.78 0.1M
2025-04-11 38.00 38.00 35.82 36.90 0.1M
2025-04-10 39.12 40.52 36.92 36.92 0.1M
2025-04-09 35.88 36.54 34.38 35.48 0.2M
2025-04-08 37.42 37.96 36.56 36.94 0.2M
2025-04-07 35.00 38.44 35.00 36.72 0.3M
2025-04-04 40.99 40.99 37.91 38.41 0.2M
2025-04-03 41.00 41.27 40.41 41.10 0.2M
2025-04-02 42.83 42.96 41.79 41.90 0.1M
2025-04-01 42.08 43.67 42.08 42.93 0.1M
2025-03-31 44.10 44.10 41.75 42.00 0.2M
2025-03-28 46.02 46.29 44.13 44.15 0.2M
2025-03-27 46.43 46.83 45.50 45.99 0.1M
2025-03-26 50.06 50.73 47.95 47.95 0.2M
2025-03-25 49.32 50.32 49.10 49.49 0.1M
2025-03-24 49.50 49.80 49.29 49.49 0.1M
2025-03-21 48.90 49.77 48.75 49.37 0.2M
2025-03-20 50.25 50.44 48.67 49.28 0.1M
2025-03-19 47.20 50.95 47.20 50.25 0.2M
2025-03-18 46.00 47.03 46.00 46.33 0.1M
2025-03-17 45.82 46.24 45.68 45.74 0.1M
2025-03-14 44.65 45.77 44.65 45.68 0.1M
2025-03-13 44.71 45.80 44.05 44.48 0.1M
2025-03-12 45.47 45.73 44.66 45.02 0.1M
2025-03-11 46.91 46.92 45.00 45.00 0.1M
2025-03-10 46.47 47.08 45.95 46.76 0.1M
2025-03-07 46.58 46.92 46.00 46.47 0.1M
2025-03-06 46.20 47.80 46.20 46.94 0.1M
2025-03-05 46.34 47.05 46.08 46.08 0.1M
2025-03-04 46.90 46.91 44.63 45.47 0.1M
2025-03-03 46.40 47.50 46.26 46.80 0.1M
2025-02-28 46.12 46.43 45.69 46.26 0.1M
2025-02-27 47.96 47.96 46.58 46.58 0.1M
2025-02-26 47.61 48.94 47.61 48.08 0.1M
2025-02-25 46.84 47.88 46.72 47.41 0.1M
2025-02-24 47.37 47.67 46.36 46.84 0.1M
2025-02-21 48.00 48.99 47.11 47.17 0.1M
2025-02-20 47.69 49.05 47.68 47.94 0.1M
2025-02-19 47.96 48.53 47.82 47.85 0.1M
2025-02-18 48.10 48.35 47.36 47.80 0.1M
2025-02-17 47.19 48.26 46.82 47.99 0.0M
2025-02-14 45.91 48.12 45.91 47.19 0.1M
2025-02-13 47.06 47.33 45.01 47.33 0.2M
2025-02-12 48.48 52.36 47.68 47.68 0.2M
2025-02-11 48.32 51.59 48.23 50.64 0.1M
2025-02-10 47.50 48.36 47.50 48.33 0.1M
2025-02-07 47.81 48.93 47.46 47.49 0.1M
2025-02-06 47.25 47.79 46.81 47.74 0.1M
2025-02-05 47.35 47.35 46.62 47.25 0.1M
2025-02-04 47.00 47.37 46.59 47.37 0.1M
2025-02-03 46.00 47.18 45.08 47.01 0.1M
2025-01-31 47.95 48.30 47.80 48.00 0.1M
2025-01-30 48.05 48.47 47.82 48.01 0.0M
2025-01-29 47.59 48.62 47.59 47.76 0.1M
2025-01-28 47.70 47.97 47.36 47.64 0.1M
2025-01-27 47.60 47.90 46.84 47.70 0.1M
2025-01-24 48.05 48.24 47.82 47.95 0.1M
2025-01-23 48.02 48.15 47.35 47.75 0.1M
2025-01-22 48.99 49.08 47.62 48.00 0.1M
2025-01-21 47.85 47.85 47.00 47.59 0.1M
2025-01-20 46.67 48.21 46.52 48.14 0.1M
2025-01-17 46.88 47.35 46.56 46.67 0.1M
2025-01-16 47.76 47.91 46.55 46.88 0.1M
2025-01-15 49.00 49.01 46.99 47.76 0.1M
2025-01-14 50.00 50.50 48.94 49.00 0.1M
2025-01-13 51.08 51.26 49.94 50.00 0.1M
2025-01-10 51.90 52.11 51.26 51.26 0.0M
2025-01-09 52.38 52.60 51.83 51.83 0.0M
2025-01-08 51.89 53.18 51.89 52.38 0.1M
2025-01-07 52.54 53.14 51.52 52.16 0.1M
2025-01-03 52.35 52.51 51.72 52.19 0.0M
2025-01-02 51.50 52.55 51.50 52.43 0.0M