Incap Oyj (ICP1V)

ICP1V
🏛️ 핀란드 →
9.70
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 15.92 15.94 15.64 15.70 0.0M
2021-12-29 16.12 16.12 15.76 15.94 0.1M
2021-12-28 15.58 16.08 15.26 16.00 0.1M
2021-12-27 15.36 15.60 15.24 15.40 0.0M
2021-12-23 14.90 15.38 14.90 15.32 0.0M
2021-12-22 14.64 15.18 14.52 14.88 0.0M
2021-12-21 14.38 14.92 14.30 14.64 0.0M
2021-12-20 14.14 14.56 13.88 14.48 0.1M
2021-12-17 14.18 14.46 13.90 14.26 0.1M
2021-12-16 14.60 14.80 14.28 14.28 0.0M
2021-12-15 14.08 14.70 14.04 14.60 0.0M
2021-12-14 14.76 14.80 14.02 14.10 0.1M
2021-12-13 13.84 14.74 13.84 14.54 0.1M
2021-12-10 13.72 14.08 13.72 13.90 0.0M
2021-12-09 14.04 14.16 13.76 13.98 0.0M
2021-12-08 13.98 14.34 13.80 13.94 0.0M
2021-12-07 13.66 14.00 13.66 14.00 0.0M
2021-12-03 13.62 13.86 13.52 13.52 0.0M
2021-12-02 13.80 13.94 13.26 13.50 0.1M
2021-12-01 13.62 14.04 13.56 14.04 0.0M
2021-11-30 13.98 13.98 13.50 13.60 0.1M
2021-11-29 13.78 14.30 13.76 13.98 0.0M
2021-11-26 13.86 14.06 13.52 13.68 0.1M
2021-11-25 14.38 14.38 14.02 14.22 0.0M
2021-11-24 13.94 14.36 13.76 14.24 0.1M
2021-11-23 14.36 14.42 13.90 13.94 0.1M
2021-11-22 15.74 15.74 14.34 14.34 0.1M
2021-11-19 14.84 15.80 14.84 15.06 0.1M
2021-11-18 14.12 14.96 14.12 14.78 0.1M
2021-11-17 14.68 14.68 14.20 14.30 0.0M
2021-11-16 14.26 14.66 14.16 14.60 0.0M
2021-11-15 14.60 14.80 14.10 14.22 0.1M
2021-11-12 14.40 15.08 14.40 14.82 0.1M
2021-11-11 14.90 14.90 14.40 14.82 0.0M
2021-11-10 14.62 14.82 14.26 14.58 0.0M
2021-11-09 14.62 15.06 14.54 14.84 0.1M
2021-11-08 14.40 15.10 14.32 14.38 0.1M
2021-11-05 14.34 14.36 14.02 14.24 0.0M
2021-11-04 14.00 14.38 13.90 14.34 0.0M
2021-11-03 13.56 14.06 13.44 13.96 0.0M
2021-11-02 13.80 13.84 13.40 13.54 0.0M
2021-11-01 13.94 14.10 13.60 13.70 0.0M
2021-10-29 14.22 14.42 13.92 13.94 0.0M
2021-10-28 14.62 14.66 14.08 14.52 0.1M
2021-10-27 14.38 15.36 14.26 14.78 0.1M
2021-10-26 12.90 13.28 12.90 13.22 0.1M
2021-10-25 12.50 13.10 12.50 12.82 0.1M
2021-10-22 12.66 12.86 12.40 12.62 0.1M
2021-10-21 12.26 12.98 12.22 12.68 0.1M
2021-10-20 12.32 12.32 12.20 12.24 0.0M
2021-10-19 12.28 12.44 11.84 12.32 0.0M
2021-10-18 11.54 11.90 11.44 11.62 0.0M
2021-10-15 11.50 11.84 11.50 11.54 0.0M
2021-10-14 11.60 11.88 11.36 11.48 0.0M
2021-10-13 11.38 11.86 11.30 11.30 0.0M
2021-10-12 10.78 11.46 10.50 11.38 0.1M
2021-10-11 10.28 10.78 10.28 10.78 0.0M
2021-10-08 10.36 10.80 10.24 10.28 0.0M
2021-10-07 10.02 10.38 10.00 10.38 0.0M
2021-10-06 9.97 10.02 9.75 10.02 0.0M
2021-10-05 9.90 10.10 9.85 9.92 0.0M
2021-10-04 9.90 10.12 9.77 9.98 0.0M
2021-10-01 9.78 9.99 9.60 9.90 0.0M
2021-09-30 9.89 10.08 9.77 9.78 0.0M
2021-09-29 9.99 9.99 9.64 9.89 0.0M
2021-09-28 10.10 10.10 9.61 9.79 0.0M
2021-09-27 10.50 10.50 9.90 9.90 0.0M
2021-09-24 10.32 10.38 10.02 10.16 0.0M
2021-09-23 10.20 10.88 10.20 10.30 0.0M
2021-09-22 9.85 10.60 9.85 10.56 0.2M
2021-09-21 9.60 10.20 9.59 10.02 0.0M
2021-09-20 10.00 10.00 9.42 9.74 0.1M
2021-09-17 10.54 10.54 9.80 9.99 0.0M
2021-09-16 10.34 10.64 10.08 10.30 0.1M
2021-09-15 10.40 10.96 10.12 10.12 0.1M
2021-09-14 9.71 9.95 9.70 9.83 0.0M
2021-09-13 9.87 9.91 9.61 9.61 0.0M
2021-09-10 10.00 10.04 9.81 9.87 0.0M
2021-09-09 9.67 10.10 9.59 9.70 0.0M
2021-09-08 9.86 9.86 9.51 9.67 0.0M
2021-09-07 9.58 9.92 9.58 9.87 0.0M
2021-09-06 10.10 10.18 9.85 9.96 0.0M
2021-09-03 10.00 10.00 9.80 9.86 0.0M
2021-09-02 10.02 10.02 9.84 9.96 0.0M
2021-09-01 10.30 10.32 9.84 10.02 0.0M
2021-08-31 10.52 10.52 9.96 10.32 0.1M
2021-08-30 10.02 10.66 10.00 10.50 0.1M
2021-08-27 10.04 10.04 9.78 10.00 0.0M
2021-08-26 10.04 10.04 9.77 9.77 0.0M
2021-08-25 10.00 10.20 9.69 10.00 0.0M
2021-08-24 10.02 10.04 9.86 9.98 0.0M
2021-08-23 9.61 9.98 9.51 9.89 0.0M
2021-08-20 9.83 9.92 9.44 9.74 0.0M
2021-08-19 9.82 9.90 9.21 9.63 0.0M
2021-08-18 9.90 10.08 9.80 9.80 0.0M
2021-08-17 10.08 10.20 9.88 10.10 0.0M
2021-08-16 9.91 10.18 9.80 10.00 0.0M
2021-08-13 9.81 9.97 9.63 9.90 0.0M
2021-08-12 9.95 10.06 9.71 9.80 0.0M
2021-08-11 9.95 10.12 9.83 9.94 0.0M
2021-08-10 10.12 10.16 9.70 9.95 0.1M
2021-08-09 10.70 10.70 10.10 10.10 0.0M
2021-08-06 10.20 10.96 10.14 10.64 0.1M
2021-08-05 10.28 10.28 9.80 10.22 0.0M
2021-08-04 9.75 10.02 9.62 9.86 0.0M
2021-08-03 9.70 9.92 9.52 9.75 0.0M
2021-08-02 10.20 10.20 9.70 9.70 0.1M
2021-07-30 8.98 9.75 8.97 9.67 0.1M
2021-07-29 8.62 9.00 8.62 8.97 0.1M
2021-07-28 8.20 8.72 8.20 8.58 0.1M
2021-07-27 7.71 7.79 7.55 7.62 0.0M
2021-07-26 7.54 7.70 7.33 7.69 0.0M
2021-07-23 7.44 7.55 7.31 7.55 0.0M
2021-07-22 7.39 7.47 7.35 7.44 0.0M
2021-07-21 7.22 7.42 7.22 7.40 0.0M
2021-07-20 7.23 7.37 7.23 7.24 0.0M
2021-07-19 7.48 7.48 7.10 7.28 0.0M
2021-07-16 7.44 7.60 7.44 7.50 0.0M
2021-07-15 7.58 7.58 7.49 7.57 0.0M
2021-07-14 7.53 7.62 7.51 7.58 0.0M
2021-07-13 7.79 7.79 7.51 7.62 0.1M
2021-07-12 7.48 7.76 7.40 7.70 0.1M
2021-07-09 7.22 7.48 7.20 7.48 0.1M
2021-07-08 7.46 7.46 7.21 7.21 0.1M
2021-07-07 7.40 7.50 7.38 7.46 0.0M
2021-07-06 7.46 7.46 7.15 7.34 0.0M
2021-07-05 7.20 7.50 7.00 7.46 0.0M
2021-07-02 7.28 7.28 7.15 7.20 0.0M
2021-07-01 7.27 7.29 7.12 7.28 0.0M
2021-06-30 7.23 7.28 7.10 7.27 0.0M
2021-06-29 7.35 7.35 7.23 7.27 0.0M
2021-06-28 7.03 7.33 6.91 7.19 0.0M
2021-06-24 7.30 7.36 7.06 7.13 0.0M
2021-06-23 7.10 7.29 6.96 7.00 0.0M
2021-06-22 7.21 7.39 6.95 7.26 0.1M
2021-06-21 7.48 7.48 7.34 7.35 0.0M
2021-06-18 7.40 7.58 7.36 7.48 0.1M
2021-06-17 7.40 7.48 7.30 7.47 0.0M
2021-06-16 7.51 7.51 7.23 7.41 0.0M
2021-06-15 7.59 7.62 7.18 7.23 0.1M
2021-06-14 8.00 8.00 7.40 7.66 0.1M
2021-06-11 7.98 7.98 7.65 7.94 0.0M
2021-06-10 7.99 8.00 7.68 7.68 0.0M
2021-06-09 8.05 8.13 7.75 8.02 0.0M
2021-06-08 8.21 8.31 7.98 8.05 0.1M
2021-06-07 8.06 8.60 8.06 8.20 0.2M
2021-06-04 7.97 7.98 7.90 7.98 0.0M
2021-06-03 7.81 7.98 7.80 7.97 0.0M
2021-06-02 7.80 7.81 7.49 7.64 0.0M
2021-06-01 7.80 7.88 7.71 7.71 0.0M
2021-05-31 7.94 8.00 7.79 7.79 0.0M
2021-05-28 7.70 7.99 7.70 7.92 0.0M
2021-05-27 7.56 7.77 7.43 7.69 0.0M
2021-05-26 7.75 7.75 7.36 7.55 0.0M
2021-05-25 7.54 7.78 7.52 7.64 0.0M
2021-05-24 7.60 7.60 7.39 7.54 0.1M
2021-05-21 7.60 7.76 7.53 7.67 0.0M
2021-05-20 7.72 7.79 7.44 7.53 0.0M
2021-05-19 7.86 7.86 7.47 7.72 0.1M
2021-05-18 7.66 7.88 7.60 7.86 0.0M
2021-05-17 7.50 7.70 7.50 7.66 0.0M
2021-05-14 7.13 7.51 7.00 7.46 0.1M
2021-05-12 7.20 7.24 7.07 7.13 0.0M
2021-05-11 6.83 7.52 6.20 7.21 0.7M
2021-05-10 7.45 7.56 6.79 7.04 0.2M
2021-05-07 7.27 7.45 7.08 7.44 0.1M
2021-05-06 7.47 7.47 6.95 7.07 0.2M
2021-05-05 7.33 7.60 7.27 7.44 0.1M
2021-05-04 7.77 7.88 7.25 7.35 0.1M
2021-05-03 7.27 7.90 6.90 7.74 0.5M
2021-04-30 7.81 7.90 7.19 7.21 0.2M
2021-04-29 7.79 8.06 7.72 7.80 0.2M
2021-04-28 7.27 7.76 6.92 7.57 0.2M
2021-04-27 7.11 7.38 6.75 7.05 0.2M
2021-04-26 6.57 6.67 6.41 6.59 0.1M
2021-04-23 6.56 6.56 6.22 6.31 0.1M
2021-04-22 6.15 6.33 5.99 6.30 0.1M
2021-04-21 5.39 6.01 5.32 6.01 0.2M
2021-04-20 5.44 5.55 5.35 5.38 0.1M
2021-04-19 5.48 5.58 5.40 5.42 0.0M
2021-04-16 5.32 5.54 5.27 5.48 0.0M
2021-04-15 5.26 5.32 5.22 5.31 0.0M
2021-04-14 5.10 5.28 5.10 5.22 0.0M
2021-04-13 5.24 5.28 5.12 5.26 0.0M
2021-04-12 5.25 5.25 5.11 5.18 0.0M
2021-04-09 5.08 5.26 4.99 5.25 0.1M
2021-04-08 5.03 5.16 5.02 5.16 0.0M
2021-04-07 4.95 5.06 4.95 5.04 0.0M
2021-04-06 4.88 4.97 4.82 4.95 0.0M
2021-04-01 4.86 4.91 4.85 4.88 0.0M
2021-03-31 4.86 4.92 4.76 4.86 0.0M
2021-03-30 4.80 4.98 4.80 4.86 0.0M
2021-03-29 4.80 4.92 4.80 4.84 0.0M
2021-03-26 4.74 4.80 4.70 4.76 0.0M
2021-03-25 4.78 4.82 4.68 4.76 0.0M
2021-03-24 4.92 4.98 4.72 4.72 0.1M
2021-03-23 5.00 5.02 4.90 4.94 0.0M
2021-03-22 4.90 5.04 4.88 4.98 0.0M
2021-03-19 4.94 4.94 4.84 4.88 0.0M
2021-03-18 5.00 5.04 4.94 4.98 0.0M
2021-03-17 5.00 5.00 4.88 4.94 0.0M
2021-03-16 4.82 5.04 4.82 5.00 0.0M
2021-03-15 4.76 4.98 4.76 4.86 0.0M
2021-03-12 4.80 4.82 4.76 4.76 0.0M
2021-03-11 4.70 4.84 4.70 4.80 0.0M
2021-03-10 4.64 4.68 4.64 4.66 0.0M
2021-03-09 4.70 4.72 4.62 4.64 0.0M
2021-03-08 4.66 4.78 4.66 4.70 0.0M
2021-03-05 4.82 4.82 4.64 4.66 0.1M
2021-03-04 4.96 4.96 4.80 4.94 0.0M
2021-03-03 5.10 5.12 4.90 4.96 0.0M
2021-03-02 5.06 5.12 5.00 5.10 0.1M
2021-03-01 4.86 5.06 4.86 4.98 0.1M
2021-02-26 5.02 5.02 4.72 4.80 0.1M
2021-02-25 5.10 5.18 4.98 5.02 0.1M
2021-02-24 4.88 4.96 4.60 4.90 0.2M
2021-02-23 4.76 4.76 4.48 4.72 0.1M
2021-02-22 4.66 4.78 4.48 4.72 0.1M
2021-02-19 3.98 4.66 3.95 4.56 0.2M
2021-02-18 4.18 4.18 3.99 4.02 0.0M
2021-02-17 4.08 4.08 4.00 4.06 0.0M
2021-02-16 4.24 4.24 4.06 4.08 0.0M
2021-02-15 4.44 4.44 4.10 4.24 0.1M
2021-02-12 4.00 4.16 3.97 4.10 0.1M
2021-02-11 3.91 4.00 3.91 4.00 0.1M
2021-02-10 3.90 4.04 3.90 3.97 0.0M
2021-02-09 4.10 4.14 3.85 3.98 0.1M
2021-02-08 4.06 4.28 3.98 4.10 0.1M
2021-02-05 3.77 4.08 3.76 4.06 0.1M
2021-02-04 3.72 3.78 3.72 3.77 0.0M
2021-02-03 3.78 3.79 3.75 3.78 0.0M
2021-02-02 3.73 3.79 3.73 3.76 0.0M
2021-02-01 3.66 3.75 3.66 3.73 0.0M
2021-01-29 3.70 3.77 3.62 3.64 0.1M
2021-01-28 3.64 3.66 3.44 3.66 0.1M
2021-01-27 3.73 3.75 3.66 3.66 0.1M
2021-01-26 3.76 3.76 3.69 3.71 0.0M
2021-01-25 3.79 3.79 3.70 3.74 0.0M
2021-01-22 3.78 3.79 3.75 3.79 0.0M
2021-01-21 3.78 3.79 3.76 3.78 0.0M
2021-01-20 3.75 3.78 3.73 3.77 0.0M
2021-01-19 3.78 3.78 3.71 3.72 0.0M
2021-01-18 3.77 3.77 3.72 3.74 0.0M
2021-01-15 3.76 3.79 3.73 3.74 0.0M
2021-01-14 3.72 3.76 3.69 3.76 0.0M
2021-01-13 3.71 3.72 3.68 3.69 0.0M
2021-01-12 3.70 3.72 3.68 3.71 0.0M
2021-01-11 3.73 3.74 3.68 3.72 0.0M
2021-01-08 3.76 3.77 3.70 3.75 0.0M
2021-01-07 3.75 3.81 3.74 3.78 0.1M
2021-01-05 3.73 3.75 3.68 3.75 0.0M
2021-01-04 3.69 3.79 3.69 3.75 0.0M