Huhtamaki (HUH1V)

HUH1V
🏛️ 핀란드 →
29.82
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
2021-12-30 38.75 39.14 38.69 38.89 0.1M
2021-12-29 38.60 38.99 38.56 38.90 0.1M
2021-12-28 38.50 38.63 38.31 38.62 0.1M
2021-12-27 37.95 38.68 37.87 38.55 0.1M
2021-12-23 38.04 38.28 37.86 38.00 0.1M
2021-12-22 37.78 38.02 37.63 37.95 0.1M
2021-12-21 37.40 37.99 37.40 37.73 0.1M
2021-12-20 37.14 37.67 36.97 37.27 0.1M
2021-12-17 37.69 38.10 37.50 38.07 0.3M
2021-12-16 37.80 38.21 37.64 37.81 0.1M
2021-12-15 37.30 37.48 37.09 37.30 0.3M
2021-12-14 38.20 38.28 37.09 37.29 0.3M
2021-12-13 37.94 38.54 37.88 38.19 0.4M
2021-12-10 38.56 38.56 37.52 38.06 0.2M
2021-12-09 38.10 38.75 38.07 38.60 0.2M
2021-12-08 39.69 39.81 37.89 38.01 0.3M
2021-12-07 39.24 39.75 39.11 39.71 0.2M
2021-12-03 38.80 38.80 38.18 38.61 0.2M
2021-12-02 38.20 38.66 38.02 38.53 0.1M
2021-12-01 38.18 38.65 37.93 38.46 0.1M
2021-11-30 38.15 38.29 37.72 37.92 0.2M
2021-11-29 38.60 38.99 38.40 38.45 0.1M
2021-11-26 37.99 38.52 37.70 38.48 0.2M
2021-11-25 38.02 38.73 37.77 38.71 0.1M
2021-11-24 38.22 38.53 37.99 38.02 0.1M
2021-11-23 38.74 38.76 38.11 38.28 0.1M
2021-11-22 38.53 39.05 38.23 38.83 0.1M
2021-11-19 38.70 38.70 38.14 38.47 0.1M
2021-11-18 39.35 39.35 38.56 38.62 0.1M
2021-11-17 39.03 39.53 38.76 39.36 0.2M
2021-11-16 39.32 39.35 38.90 39.01 0.1M
2021-11-15 39.30 39.46 39.08 39.29 0.1M
2021-11-12 38.95 39.38 38.57 39.38 0.2M
2021-11-11 38.06 38.99 37.95 38.95 0.2M
2021-11-10 38.02 38.20 37.76 38.05 0.1M
2021-11-09 37.72 38.37 37.60 38.02 0.2M
2021-11-08 37.83 38.09 37.58 37.68 0.1M
2021-11-05 37.61 37.96 37.26 37.82 0.2M
2021-11-04 37.77 37.98 37.52 37.59 0.1M
2021-11-03 37.59 37.69 37.40 37.69 0.1M
2021-11-02 37.82 37.90 37.52 37.54 0.1M
2021-11-01 37.80 38.04 37.46 37.84 0.2M
2021-10-29 37.95 37.95 37.19 37.66 0.2M
2021-10-28 37.80 38.07 37.13 38.07 0.2M
2021-10-27 37.12 37.83 36.94 37.81 0.2M
2021-10-26 37.33 37.46 36.89 37.12 0.2M
2021-10-25 37.89 37.99 36.66 37.17 0.5M
2021-10-22 37.05 38.07 36.82 37.40 0.5M
2021-10-21 38.00 38.45 36.57 36.99 0.7M
2021-10-20 39.64 39.64 38.93 39.32 0.2M
2021-10-19 39.32 39.69 39.24 39.48 0.2M
2021-10-18 39.48 39.48 38.92 39.17 0.1M
2021-10-15 39.70 39.80 39.33 39.42 0.2M
2021-10-14 39.46 39.71 39.34 39.54 0.1M
2021-10-13 38.78 39.54 38.50 39.27 0.1M
2021-10-12 38.52 38.84 38.08 38.79 0.2M
2021-10-11 39.50 39.61 38.61 38.84 0.2M
2021-10-08 40.00 40.01 39.03 39.50 0.2M
2021-10-07 39.75 39.78 39.20 39.32 0.1M
2021-10-06 39.35 39.64 38.99 39.45 0.1M
2021-10-05 39.39 39.57 39.08 39.53 0.1M
2021-10-04 39.23 39.98 39.23 39.35 0.2M
2021-10-01 38.50 39.46 38.12 39.23 0.2M
2021-09-30 39.20 39.49 38.90 39.00 0.2M
2021-09-29 39.23 39.47 38.90 39.17 0.2M
2021-09-28 40.36 40.36 39.24 39.24 0.1M
2021-09-27 41.52 41.77 40.19 40.36 0.2M
2021-09-24 41.82 41.82 40.94 41.33 0.1M
2021-09-23 41.98 42.05 41.54 41.82 0.1M
2021-09-22 41.85 42.19 41.30 41.72 0.2M
2021-09-21 42.41 42.65 41.39 41.63 0.2M
2021-09-20 42.38 42.38 41.84 42.32 0.2M
2021-09-17 43.40 43.76 42.70 42.95 0.4M
2021-09-16 43.79 44.07 43.41 43.47 0.1M
2021-09-15 44.11 44.49 43.78 43.81 0.1M
2021-09-14 44.17 44.40 43.67 44.30 0.2M
2021-09-13 43.96 44.42 43.35 44.20 0.2M
2021-09-10 44.26 44.33 43.92 44.01 0.1M
2021-09-09 44.43 44.50 44.10 44.26 0.1M
2021-09-08 45.16 45.21 44.45 44.67 0.1M
2021-09-07 45.62 45.64 45.43 45.62 0.1M
2021-09-06 45.34 45.74 45.28 45.62 0.1M
2021-09-03 45.49 45.93 45.26 45.34 0.1M
2021-09-02 45.22 45.66 45.02 45.49 0.1M
2021-09-01 45.46 45.60 45.18 45.22 0.1M
2021-08-31 45.49 45.62 45.01 45.21 0.2M
2021-08-30 45.33 45.62 45.30 45.56 0.1M
2021-08-27 45.15 45.46 45.06 45.30 0.1M
2021-08-26 45.01 45.21 44.77 45.21 0.1M
2021-08-25 45.26 45.29 44.92 45.01 0.1M
2021-08-24 45.19 45.63 44.94 45.26 0.1M
2021-08-23 45.50 45.52 44.89 45.16 0.1M
2021-08-20 44.59 45.32 44.37 45.32 0.1M
2021-08-19 44.30 44.71 44.05 44.59 0.2M
2021-08-18 45.00 45.13 44.44 44.62 0.1M
2021-08-17 45.21 45.37 44.84 44.91 0.1M
2021-08-16 44.71 45.32 44.56 45.32 0.2M
2021-08-13 44.50 45.00 44.45 45.00 0.1M
2021-08-12 45.10 45.24 44.63 44.77 0.1M
2021-08-11 44.75 45.26 44.75 45.26 0.1M
2021-08-10 44.81 44.94 44.55 44.75 0.1M
2021-08-09 45.06 45.18 44.70 44.81 0.1M
2021-08-06 45.45 45.49 45.05 45.14 0.1M
2021-08-05 45.45 45.90 45.33 45.46 0.1M
2021-08-04 45.60 45.69 45.38 45.48 0.1M
2021-08-03 45.30 45.71 45.07 45.40 0.1M
2021-08-02 45.00 45.35 44.91 45.25 0.2M
2021-07-30 44.26 44.97 44.18 44.91 0.2M
2021-07-29 44.60 44.94 44.45 44.67 0.2M
2021-07-28 44.25 44.78 44.00 44.59 0.2M
2021-07-27 44.30 44.43 43.94 44.25 0.3M
2021-07-26 44.43 44.65 44.30 44.34 0.2M
2021-07-23 43.50 44.64 43.43 44.51 0.5M
2021-07-22 44.00 44.27 42.78 42.96 0.6M
2021-07-21 41.28 41.93 41.20 41.93 0.3M
2021-07-20 41.02 41.36 40.89 41.28 0.2M
2021-07-19 41.05 41.27 40.61 41.02 0.2M
2021-07-16 41.31 41.57 40.80 41.39 0.2M
2021-07-15 41.33 41.38 41.08 41.09 0.1M
2021-07-14 41.23 41.45 41.15 41.33 0.1M
2021-07-13 41.55 41.56 41.09 41.44 0.1M
2021-07-12 40.99 41.59 40.92 41.55 0.1M
2021-07-09 40.44 41.13 40.43 40.91 0.1M
2021-07-08 41.00 41.00 40.14 40.26 0.1M
2021-07-07 40.62 40.98 40.59 40.98 0.1M
2021-07-06 40.61 40.85 40.51 40.62 0.1M
2021-07-05 40.38 40.70 40.28 40.70 0.1M
2021-07-02 40.21 40.54 39.95 40.38 0.1M
2021-07-01 40.20 40.56 39.92 40.21 0.1M
2021-06-30 39.80 40.00 39.47 39.95 0.1M
2021-06-29 40.00 40.01 39.47 39.97 0.1M
2021-06-28 40.00 40.39 39.84 40.00 0.2M
2021-06-24 40.00 40.03 39.50 39.64 0.2M
2021-06-23 40.54 40.61 39.85 39.94 0.1M
2021-06-22 40.25 40.62 39.91 40.55 0.2M
2021-06-21 40.07 40.37 39.72 40.23 0.3M
2021-06-18 40.50 40.88 39.98 40.25 1.2M
2021-06-17 40.66 40.80 40.31 40.36 0.3M
2021-06-16 40.93 41.17 40.47 40.88 0.3M
2021-06-15 41.00 41.28 40.81 40.93 0.3M
2021-06-14 40.36 41.35 40.36 40.87 0.4M
2021-06-11 39.08 40.41 39.01 40.28 0.4M
2021-06-10 38.95 39.20 38.85 39.08 0.2M
2021-06-09 38.51 39.14 38.13 38.87 0.2M
2021-06-08 38.75 38.85 38.22 38.26 0.2M
2021-06-07 38.58 38.78 38.46 38.76 0.1M
2021-06-04 38.80 38.87 38.46 38.61 0.1M
2021-06-03 38.77 38.91 38.47 38.70 0.2M
2021-06-02 38.30 39.10 38.30 38.86 0.2M
2021-06-01 38.43 39.02 38.43 38.56 0.2M
2021-05-31 38.65 38.76 38.13 38.40 0.2M
2021-05-28 39.00 39.04 38.59 38.69 0.2M
2021-05-27 38.99 39.15 38.63 38.84 0.4M
2021-05-26 39.23 39.46 38.89 38.98 0.2M
2021-05-25 38.66 39.40 38.48 39.25 0.3M
2021-05-24 38.65 38.75 38.47 38.61 0.1M
2021-05-21 38.75 38.85 38.48 38.65 0.2M
2021-05-20 38.40 38.69 38.13 38.65 0.4M
2021-05-19 38.82 38.82 38.09 38.28 0.2M
2021-05-18 39.00 39.18 38.73 39.09 0.2M
2021-05-17 39.20 39.20 38.55 38.91 0.2M
2021-05-14 38.66 39.21 38.54 39.18 0.2M
2021-05-12 39.00 39.00 38.21 38.47 0.2M
2021-05-11 39.61 39.63 38.81 39.05 0.2M
2021-05-10 40.06 40.22 39.80 39.93 0.1M
2021-05-07 40.29 40.43 39.74 39.98 0.2M
2021-05-06 40.19 40.29 39.61 40.15 0.2M
2021-05-05 39.90 40.19 39.71 40.19 0.2M
2021-05-04 39.59 40.15 39.40 39.56 0.3M
2021-05-03 39.46 39.70 39.24 39.57 0.2M
2021-04-30 39.40 39.73 39.28 39.46 0.2M
2021-04-29 38.90 39.41 38.82 39.41 0.3M
2021-04-28 38.79 39.18 38.57 38.82 0.2M
2021-04-27 39.30 39.31 38.54 38.80 0.3M
2021-04-26 39.85 39.99 39.21 39.26 0.3M
2021-04-23 41.29 41.30 39.31 39.83 0.6M
2021-04-22 41.00 42.30 40.30 41.58 0.7M
2021-04-21 38.70 39.45 38.70 39.32 0.3M
2021-04-20 39.02 39.33 38.45 38.59 0.2M
2021-04-19 39.19 39.47 38.95 39.02 0.2M
2021-04-16 38.89 39.32 38.78 39.19 0.2M
2021-04-15 38.15 39.00 38.15 38.86 0.2M
2021-04-14 38.32 38.55 37.58 38.10 0.3M
2021-04-13 38.64 38.77 38.24 38.25 0.3M
2021-04-12 38.67 38.93 38.42 38.61 0.2M
2021-04-09 38.79 38.98 38.43 38.57 0.2M
2021-04-08 38.80 39.08 38.70 38.74 0.2M
2021-04-07 38.72 39.21 38.63 38.79 0.2M
2021-04-06 38.79 39.09 38.18 38.70 0.3M
2021-04-01 38.56 38.62 37.92 38.19 0.4M
2021-03-31 39.20 39.20 38.54 38.56 0.2M
2021-03-30 38.90 39.30 38.78 39.20 0.1M
2021-03-29 39.38 39.40 38.66 38.86 0.2M
2021-03-26 39.00 39.28 38.70 39.16 0.2M
2021-03-25 38.10 38.94 37.88 38.90 0.2M
2021-03-24 38.20 38.40 37.74 38.22 0.3M
2021-03-23 38.70 38.80 38.24 38.30 0.2M
2021-03-22 38.90 39.02 38.32 38.70 0.2M
2021-03-19 38.50 39.10 38.32 38.82 0.3M
2021-03-18 38.20 38.68 38.02 38.50 0.3M
2021-03-17 38.64 38.66 38.02 38.08 0.2M
2021-03-16 38.70 38.74 38.36 38.60 0.4M
2021-03-15 39.00 39.36 38.50 38.52 0.3M
2021-03-12 39.26 39.26 38.64 38.88 0.1M
2021-03-11 39.38 39.84 39.18 39.38 0.1M
2021-03-10 39.80 39.86 39.08 39.22 0.1M
2021-03-09 39.56 39.90 39.26 39.74 0.1M
2021-03-08 38.70 39.58 38.62 39.58 0.2M
2021-03-05 38.44 38.86 37.88 38.66 0.2M
2021-03-04 37.98 38.58 37.70 38.58 0.2M
2021-03-03 37.90 38.50 37.76 38.06 0.2M
2021-03-02 38.30 38.36 37.64 37.72 0.3M
2021-03-01 38.00 38.14 37.46 37.78 0.2M
2021-02-26 37.90 38.10 37.20 37.28 0.3M
2021-02-25 38.00 38.48 38.00 38.26 0.2M
2021-02-24 37.32 38.24 37.22 37.82 0.3M
2021-02-23 38.40 38.58 37.30 37.32 0.3M
2021-02-22 38.82 38.86 38.20 38.30 0.1M
2021-02-19 39.26 39.34 38.66 38.66 0.2M
2021-02-18 39.38 39.70 39.00 39.04 0.3M
2021-02-17 40.16 40.44 39.30 39.30 0.2M
2021-02-16 41.34 41.58 40.16 40.22 0.3M
2021-02-15 41.04 41.38 40.78 41.26 0.2M
2021-02-12 40.70 41.36 40.44 41.00 0.3M
2021-02-11 40.28 41.16 38.96 40.62 0.4M
2021-02-10 40.90 41.48 40.56 41.42 0.2M
2021-02-09 40.96 41.06 40.46 40.86 0.2M
2021-02-08 40.90 41.30 40.86 40.88 0.1M
2021-02-05 41.32 41.46 40.48 40.88 0.3M
2021-02-04 41.90 41.94 40.88 41.32 0.2M
2021-02-03 42.26 42.26 41.62 42.10 0.1M
2021-02-02 41.52 42.06 41.32 42.02 0.2M
2021-02-01 41.00 41.60 40.74 41.28 0.1M
2021-01-29 40.62 41.06 40.12 40.52 0.2M
2021-01-28 41.30 41.58 40.32 40.92 0.2M
2021-01-27 42.70 42.72 41.02 41.36 0.2M
2021-01-26 42.50 42.98 42.12 42.50 0.1M
2021-01-25 42.56 42.64 41.98 42.14 0.2M
2021-01-22 42.54 42.58 41.86 42.22 0.1M
2021-01-21 42.60 42.82 42.36 42.58 0.2M
2021-01-20 42.14 42.66 42.14 42.30 0.2M
2021-01-19 41.84 42.10 41.46 41.98 0.2M
2021-01-18 41.54 41.90 41.54 41.62 0.2M
2021-01-15 42.16 42.26 41.14 41.54 0.2M
2021-01-14 43.10 43.10 41.80 42.26 0.2M
2021-01-13 43.04 43.48 42.86 43.02 0.1M
2021-01-12 43.76 43.76 42.82 43.04 0.2M
2021-01-11 42.68 43.32 42.58 43.08 0.2M
2021-01-08 42.66 42.82 42.14 42.38 0.2M
2021-01-07 41.96 42.94 41.58 42.40 0.3M
2021-01-05 41.52 41.80 41.08 41.08 0.2M
2021-01-04 42.80 43.00 41.78 42.00 0.1M