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
2023-12-29 36.91 36.94 36.66 36.73 0.1M
2023-12-28 36.98 37.08 36.57 36.89 0.1M
2023-12-27 37.00 37.20 36.88 37.01 0.1M
2023-12-22 37.03 37.12 36.66 36.94 0.1M
2023-12-21 36.62 37.12 36.62 37.03 0.1M
2023-12-20 36.11 36.97 36.11 36.84 0.2M
2023-12-19 36.00 36.48 36.00 36.08 0.2M
2023-12-18 36.00 36.19 35.90 36.00 0.3M
2023-12-15 35.79 36.07 35.71 36.00 0.3M
2023-12-14 35.52 36.24 35.52 35.79 0.2M
2023-12-13 35.00 35.40 34.98 35.29 0.1M
2023-12-12 35.65 35.65 34.94 35.20 0.2M
2023-12-11 35.66 35.84 35.56 35.74 0.1M
2023-12-08 35.88 36.19 35.41 35.66 0.1M
2023-12-07 35.18 36.20 35.18 36.20 0.3M
2023-12-05 35.00 35.26 34.82 35.15 0.1M
2023-12-04 35.86 35.86 35.05 35.10 0.1M
2023-12-01 35.48 35.97 35.48 35.86 0.1M
2023-11-30 35.15 35.61 35.10 35.56 0.2M
2023-11-29 34.80 35.18 34.77 35.05 0.1M
2023-11-28 34.21 34.93 34.21 34.88 0.2M
2023-11-27 33.89 34.29 33.74 34.29 0.1M
2023-11-24 33.68 33.93 33.39 33.89 0.3M
2023-11-23 32.70 33.85 32.70 33.65 0.2M
2023-11-22 31.99 32.71 31.93 32.65 0.2M
2023-11-21 32.59 32.66 31.83 31.96 0.2M
2023-11-20 32.79 32.85 32.55 32.59 0.1M
2023-11-17 32.88 33.24 32.72 32.79 0.1M
2023-11-16 33.60 33.65 32.47 32.56 0.2M
2023-11-15 33.80 33.88 33.42 33.62 0.2M
2023-11-14 33.26 33.81 32.75 33.81 0.1M
2023-11-13 32.77 33.31 32.77 33.25 0.1M
2023-11-10 33.08 33.08 32.52 32.77 0.1M
2023-11-09 32.90 33.23 32.84 33.15 0.1M
2023-11-08 32.77 32.93 32.43 32.90 0.1M
2023-11-07 32.84 33.02 32.64 32.75 0.1M
2023-11-06 32.97 33.06 32.73 32.84 0.1M
2023-11-03 32.77 32.98 32.49 32.90 0.1M
2023-11-02 32.27 32.99 32.27 32.77 0.2M
2023-11-01 32.26 32.53 32.14 32.26 0.1M
2023-10-31 32.00 32.63 32.00 32.41 0.2M
2023-10-30 31.69 32.19 31.69 32.00 0.1M
2023-10-27 31.50 31.72 31.37 31.55 0.1M
2023-10-26 31.82 31.87 31.09 31.49 0.2M
2023-10-25 31.87 32.06 31.51 31.98 0.1M
2023-10-24 31.66 32.10 31.39 31.62 0.1M
2023-10-23 31.16 31.46 30.58 31.44 0.2M
2023-10-20 31.50 32.71 30.78 31.16 0.3M
2023-10-19 30.76 30.90 30.47 30.80 0.2M
2023-10-18 30.90 31.18 30.55 30.84 0.1M
2023-10-17 30.78 31.33 30.74 31.18 0.1M
2023-10-16 31.10 31.39 30.68 30.74 0.1M
2023-10-13 31.26 31.38 30.93 31.12 0.1M
2023-10-12 31.43 31.92 31.26 31.28 0.1M
2023-10-11 31.30 31.99 31.30 31.47 0.1M
2023-10-10 30.80 31.61 30.80 31.27 0.1M
2023-10-09 31.27 31.29 30.60 30.61 0.1M
2023-10-06 31.22 31.50 30.82 31.42 0.1M
2023-10-05 31.32 31.49 31.12 31.22 0.1M
2023-10-04 30.55 31.53 30.52 31.30 0.2M
2023-10-03 31.00 31.05 30.50 30.55 0.1M
2023-10-02 31.10 31.56 30.83 30.93 0.2M
2023-09-29 30.39 31.21 30.23 31.15 0.2M
2023-09-28 30.20 30.43 29.66 30.43 0.2M
2023-09-27 30.30 30.41 30.16 30.16 0.1M
2023-09-26 30.20 30.53 30.15 30.29 0.1M
2023-09-25 30.39 30.46 30.04 30.27 0.1M
2023-09-22 30.81 30.81 30.38 30.45 0.1M
2023-09-21 30.36 31.08 30.25 30.84 0.1M
2023-09-20 31.07 31.15 30.42 30.43 0.1M
2023-09-19 31.20 31.46 31.02 31.05 0.1M
2023-09-18 31.12 31.35 31.04 31.17 0.2M
2023-09-15 30.88 31.28 30.76 31.10 1.2M
2023-09-14 30.16 30.86 29.97 30.86 0.1M
2023-09-13 30.09 30.16 29.75 30.16 0.1M
2023-09-12 30.80 30.84 29.94 30.16 0.2M
2023-09-11 30.45 30.86 30.44 30.77 0.1M
2023-09-08 30.54 30.69 30.28 30.50 0.2M
2023-09-07 31.00 31.00 30.48 30.61 0.1M
2023-09-06 31.25 31.25 30.84 31.03 0.1M
2023-09-05 31.59 31.62 31.16 31.26 0.1M
2023-09-04 31.80 31.90 31.58 31.61 0.1M
2023-09-01 31.79 31.96 31.61 31.80 0.1M
2023-08-31 31.29 31.91 31.27 31.71 0.3M
2023-08-30 30.58 31.39 30.52 31.29 0.2M
2023-08-29 29.95 30.61 29.95 30.58 0.2M
2023-08-28 29.47 30.04 29.47 29.93 0.1M
2023-08-25 28.92 29.43 28.87 29.39 0.1M
2023-08-24 28.60 29.15 28.60 29.05 0.1M
2023-08-23 28.77 28.86 28.49 28.60 0.1M
2023-08-22 28.77 28.84 28.45 28.67 0.1M
2023-08-21 29.40 29.51 28.63 28.63 0.2M
2023-08-18 29.74 29.84 29.36 29.43 0.1M
2023-08-17 30.00 30.12 29.74 29.76 0.1M
2023-08-16 29.91 30.25 29.91 30.06 0.1M
2023-08-15 30.40 30.43 29.98 30.13 0.1M
2023-08-14 30.50 30.67 30.42 30.50 0.1M
2023-08-11 31.00 31.00 30.48 30.50 0.1M
2023-08-10 31.25 31.38 30.95 31.04 0.1M
2023-08-09 31.54 31.58 31.19 31.19 0.1M
2023-08-08 31.67 31.67 31.26 31.35 0.2M
2023-08-07 31.78 32.00 31.58 31.91 0.1M
2023-08-04 31.48 31.92 31.48 31.78 0.1M
2023-08-03 31.75 31.75 31.38 31.48 0.1M
2023-08-02 31.86 31.92 31.32 31.83 0.1M
2023-08-01 32.05 32.21 31.87 31.96 0.1M
2023-07-31 32.60 32.60 32.24 32.31 0.1M
2023-07-28 32.43 32.66 31.97 32.59 0.1M
2023-07-27 32.50 32.99 32.48 32.65 0.1M
2023-07-26 32.39 32.61 32.27 32.50 0.2M
2023-07-25 31.80 32.35 31.36 32.35 0.2M
2023-07-24 32.14 32.38 31.74 31.79 0.1M
2023-07-21 32.01 32.17 31.41 32.09 0.2M
2023-07-20 30.26 33.01 29.90 32.00 0.7M
2023-07-19 31.30 31.78 31.23 31.54 0.1M
2023-07-18 31.32 31.38 31.12 31.30 0.1M
2023-07-17 31.19 31.49 31.09 31.40 0.1M
2023-07-14 31.13 31.43 30.88 31.30 0.1M
2023-07-13 31.20 31.36 31.03 31.15 0.2M
2023-07-12 30.57 31.07 30.29 31.06 0.2M
2023-07-11 30.18 30.59 30.09 30.48 0.1M
2023-07-10 30.33 30.38 30.05 30.05 0.1M
2023-07-07 30.00 30.34 29.80 30.33 0.1M
2023-07-06 30.10 30.45 29.90 30.01 0.1M
2023-07-05 30.34 30.46 30.18 30.30 0.1M
2023-07-04 30.56 30.71 30.45 30.53 0.1M
2023-07-03 30.09 30.64 30.09 30.56 0.1M
2023-06-30 30.33 30.48 29.99 30.06 0.1M
2023-06-29 29.96 30.41 29.81 30.25 0.2M
2023-06-28 29.71 30.10 29.57 29.95 0.2M
2023-06-27 29.43 29.53 29.19 29.52 0.1M
2023-06-26 29.45 29.58 29.13 29.40 0.2M
2023-06-22 29.82 30.05 29.53 29.71 0.1M
2023-06-21 31.07 31.07 29.80 30.12 0.3M
2023-06-20 31.40 31.40 31.10 31.17 0.1M
2023-06-19 31.72 31.74 31.36 31.42 0.1M
2023-06-16 31.50 31.81 31.36 31.72 0.4M
2023-06-15 31.64 31.64 31.04 31.48 0.2M
2023-06-14 31.34 31.71 31.15 31.64 0.1M
2023-06-13 30.93 31.22 30.81 31.18 0.1M
2023-06-12 30.92 31.01 30.69 30.77 0.1M
2023-06-09 30.75 30.78 30.54 30.59 0.2M
2023-06-08 30.95 31.15 30.75 30.75 0.1M
2023-06-07 31.14 31.18 30.85 30.95 0.1M
2023-06-06 31.10 31.17 30.96 31.14 0.1M
2023-06-05 31.40 31.42 31.10 31.11 0.1M
2023-06-02 30.83 31.27 30.83 31.21 0.1M
2023-06-01 30.75 30.83 30.59 30.65 0.1M
2023-05-31 30.98 30.98 30.53 30.58 0.3M
2023-05-30 31.34 31.38 30.93 31.06 0.1M
2023-05-29 31.40 31.70 31.33 31.34 0.1M
2023-05-26 31.00 31.46 30.87 31.34 0.2M
2023-05-25 32.09 32.09 30.96 30.96 0.2M
2023-05-24 32.89 32.89 31.96 31.99 0.2M
2023-05-23 32.98 33.47 32.98 33.03 0.2M
2023-05-22 33.31 33.49 33.01 33.05 0.2M
2023-05-19 33.39 33.63 33.29 33.31 0.1M
2023-05-17 33.35 33.73 32.96 32.99 0.1M
2023-05-16 32.90 33.96 32.89 33.61 0.3M
2023-05-15 33.19 33.32 32.88 32.93 0.1M
2023-05-12 33.73 33.73 32.91 33.17 0.2M
2023-05-11 33.60 34.07 33.60 33.86 0.2M
2023-05-10 33.67 33.69 33.29 33.49 0.1M
2023-05-09 33.65 33.73 33.35 33.67 0.1M
2023-05-08 33.61 33.90 33.56 33.74 0.1M
2023-05-05 32.84 33.61 32.78 33.61 0.2M
2023-05-04 32.55 32.72 32.33 32.72 0.1M
2023-05-03 32.59 32.69 32.43 32.65 0.2M
2023-05-02 32.85 33.23 32.54 32.59 0.2M
2023-04-28 32.69 32.75 32.01 32.64 0.4M
2023-04-27 34.26 34.27 32.62 32.69 0.4M
2023-04-26 33.37 33.67 33.14 33.64 0.3M
2023-04-25 33.30 33.45 32.77 33.37 0.4M
2023-04-24 33.50 33.60 33.17 33.44 0.2M
2023-04-21 33.51 33.67 33.41 33.56 0.1M
2023-04-20 34.06 34.18 33.21 33.50 0.2M
2023-04-19 34.25 34.32 34.04 34.29 0.1M
2023-04-18 34.18 34.35 33.95 34.08 0.2M
2023-04-17 34.20 34.30 33.94 34.00 0.2M
2023-04-14 33.70 34.14 33.50 34.03 0.3M
2023-04-13 33.88 34.05 33.58 33.58 0.2M
2023-04-12 34.85 34.88 33.63 33.88 0.2M
2023-04-11 34.50 34.84 34.40 34.80 0.2M
2023-04-06 34.53 34.76 34.14 34.33 0.1M
2023-04-05 34.44 34.57 34.12 34.51 0.2M
2023-04-04 34.27 34.69 34.20 34.31 0.2M
2023-04-03 34.28 34.50 34.19 34.27 0.2M
2023-03-31 34.30 34.36 33.90 34.20 0.2M
2023-03-30 34.06 34.30 33.82 34.22 0.1M
2023-03-29 33.81 34.06 33.53 33.94 0.3M
2023-03-28 33.30 33.64 33.18 33.57 0.3M
2023-03-27 33.26 33.38 32.98 33.25 0.2M
2023-03-24 32.59 32.84 31.95 32.80 0.5M
2023-03-23 32.48 32.72 32.21 32.64 0.2M
2023-03-22 32.88 32.88 32.08 32.42 0.2M
2023-03-21 32.55 32.94 32.48 32.86 0.1M
2023-03-20 31.49 32.39 31.24 32.24 0.2M
2023-03-17 32.34 32.76 31.45 31.63 0.3M
2023-03-16 32.34 32.51 31.92 32.19 0.2M
2023-03-15 32.67 32.71 32.01 32.14 0.3M
2023-03-14 32.70 32.81 32.47 32.58 0.2M
2023-03-13 32.63 32.87 31.92 32.72 0.4M
2023-03-10 32.44 32.95 32.39 32.63 0.3M
2023-03-09 33.11 33.22 32.51 32.78 0.2M
2023-03-08 32.74 33.29 32.74 33.11 0.1M
2023-03-07 33.01 33.21 32.73 32.84 0.2M
2023-03-06 33.41 33.42 32.96 32.96 0.2M
2023-03-03 33.20 33.41 32.89 33.41 0.3M
2023-03-02 33.40 33.60 33.12 33.14 0.1M
2023-03-01 33.39 33.79 33.24 33.58 0.2M
2023-02-28 33.40 33.52 33.10 33.39 0.2M
2023-02-27 32.80 33.67 32.80 33.50 0.1M
2023-02-24 32.70 33.05 32.70 32.74 0.3M
2023-02-23 32.78 32.95 32.51 32.67 0.2M
2023-02-22 32.76 32.79 32.43 32.76 0.2M
2023-02-21 32.83 32.86 32.48 32.76 0.3M
2023-02-20 33.10 33.45 32.82 32.87 0.1M
2023-02-17 32.79 33.19 32.47 32.97 0.1M
2023-02-16 33.00 33.36 32.92 32.99 0.2M
2023-02-15 32.67 32.82 32.32 32.82 0.2M
2023-02-14 32.75 33.03 32.60 32.80 0.2M
2023-02-13 32.42 32.76 32.18 32.71 0.3M
2023-02-10 33.41 33.45 32.03 32.30 0.4M
2023-02-09 34.31 34.73 32.28 32.41 0.6M
2023-02-08 34.27 34.40 33.82 33.97 0.3M
2023-02-07 34.63 34.71 34.17 34.17 0.3M
2023-02-06 34.74 35.04 34.48 34.63 0.2M
2023-02-03 34.42 34.94 33.83 34.87 0.2M
2023-02-02 34.57 34.86 34.29 34.42 0.2M
2023-02-01 34.35 35.12 34.35 34.41 0.2M
2023-01-31 34.50 34.57 33.95 34.32 0.3M
2023-01-30 35.29 35.29 34.52 34.56 0.3M
2023-01-27 35.28 35.41 34.83 35.29 0.2M
2023-01-26 34.40 35.38 34.35 35.23 0.2M
2023-01-25 35.49 35.52 34.20 34.20 0.2M
2023-01-24 36.12 36.46 35.35 35.49 0.3M
2023-01-23 36.00 36.38 35.72 36.12 0.2M
2023-01-20 35.58 35.93 35.49 35.91 0.2M
2023-01-19 35.24 35.65 35.19 35.46 0.2M
2023-01-18 35.00 35.59 35.00 35.40 0.1M
2023-01-17 34.84 35.02 34.58 34.96 0.2M
2023-01-16 34.51 34.90 34.51 34.84 0.2M
2023-01-13 34.18 34.49 33.96 34.49 0.2M
2023-01-12 34.32 34.41 33.85 34.17 0.2M
2023-01-11 33.61 34.39 33.60 34.28 0.2M
2023-01-10 34.05 34.14 33.65 33.72 0.2M
2023-01-09 33.85 34.32 33.85 34.21 0.1M
2023-01-05 33.32 33.69 33.22 33.47 0.1M
2023-01-04 32.95 33.37 32.93 33.32 0.2M
2023-01-03 32.50 33.19 32.18 32.91 0.2M
2023-01-02 32.18 32.79 32.18 32.50 0.1M