OMX Helsinki Industrial Metals

HX551020PI
🏛️ 핀란드 →
222.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 273.03 273.03 273.03 273.03 0.0M
2021-12-29 277.31 277.31 277.31 277.31 0.0M
2021-12-28 279.03 279.03 279.03 279.03 0.0M
2021-12-27 273.92 273.92 273.92 273.92 0.0M
2021-12-23 270.21 270.21 270.21 270.21 0.0M
2021-12-22 268.94 268.94 268.94 268.94 0.0M
2021-12-21 268.48 268.48 268.48 268.48 0.0M
2021-12-20 262.53 262.53 262.53 262.53 0.0M
2021-12-17 266.97 266.97 266.97 266.97 0.0M
2021-12-16 267.38 267.38 267.38 267.38 0.0M
2021-12-15 258.78 258.78 258.78 258.78 0.0M
2021-12-14 262.78 262.78 262.78 262.78 0.0M
2021-12-13 261.02 261.02 261.02 261.02 0.0M
2021-12-10 262.90 262.90 262.90 262.90 0.0M
2021-12-09 260.08 260.08 260.08 260.08 0.0M
2021-12-08 263.63 263.63 263.63 263.63 0.0M
2021-12-07 260.49 260.49 260.49 260.49 0.0M
2021-12-03 251.04 251.04 251.04 251.04 0.0M
2021-12-02 257.89 257.89 257.89 257.89 0.0M
2021-12-01 256.87 256.87 256.87 256.87 0.0M
2021-11-30 250.64 250.64 250.64 250.64 0.0M
2021-11-29 253.69 253.69 253.69 253.69 0.0M
2021-11-26 252.57 252.57 252.57 252.57 0.0M
2021-11-25 268.04 268.04 268.04 268.04 0.0M
2021-11-24 268.30 268.30 268.30 268.30 0.0M
2021-11-23 275.48 275.48 275.48 275.48 0.0M
2021-11-22 276.76 276.76 276.76 276.76 0.0M
2021-11-19 267.29 267.29 267.29 267.29 0.0M
2021-11-18 270.24 270.24 270.24 270.24 0.0M
2021-11-17 274.63 274.63 274.63 274.63 0.0M
2021-11-16 278.03 278.03 278.03 278.03 0.0M
2021-11-15 273.50 273.50 273.50 273.50 0.0M
2021-11-12 280.80 280.80 280.80 280.80 0.0M
2021-11-11 284.37 284.37 284.37 284.37 0.0M
2021-11-10 280.78 280.78 280.78 280.78 0.0M
2021-11-09 285.25 285.25 285.25 285.25 0.0M
2021-11-08 287.29 287.29 287.29 287.29 0.0M
2021-11-05 275.58 275.58 275.58 275.58 0.0M
2021-11-04 274.51 274.51 274.51 274.51 0.0M
2021-11-03 260.41 260.41 260.41 260.41 0.0M
2021-11-02 259.48 259.48 259.48 259.48 0.0M
2021-11-01 273.42 273.42 273.42 273.42 0.0M
2021-10-29 267.90 267.90 267.90 267.90 0.0M
2021-10-28 266.28 266.28 266.28 266.28 0.0M
2021-10-27 266.35 266.35 266.35 266.35 0.0M
2021-10-26 268.64 268.64 268.64 268.64 0.0M
2021-10-25 262.82 262.82 262.82 262.82 0.0M
2021-10-22 254.95 254.95 254.95 254.95 0.0M
2021-10-21 252.44 252.44 252.44 252.44 0.0M
2021-10-20 259.76 259.76 259.76 259.76 0.0M
2021-10-19 267.20 267.20 267.20 267.20 0.0M
2021-10-18 268.05 268.05 268.05 268.05 0.0M
2021-10-15 264.10 264.10 264.10 264.10 0.0M
2021-10-14 263.12 263.12 263.12 263.12 0.0M
2021-10-13 260.91 260.91 260.91 260.91 0.0M
2021-10-12 260.52 260.52 260.52 260.52 0.0M
2021-10-11 250.69 250.69 250.69 250.69 0.0M
2021-10-08 250.17 250.17 250.17 250.17 0.0M
2021-10-07 248.33 248.33 248.33 248.33 0.0M
2021-10-06 242.64 242.64 242.64 242.64 0.0M
2021-10-05 249.72 249.72 249.72 249.72 0.0M
2021-10-04 247.21 247.21 247.21 247.21 0.0M
2021-10-01 245.01 245.01 245.01 245.01 0.0M
2021-09-30 254.13 254.13 254.13 254.13 0.0M
2021-09-29 254.17 254.17 254.17 254.17 0.0M
2021-09-28 249.52 249.52 249.52 249.52 0.0M
2021-09-27 254.41 254.41 254.41 254.41 0.0M
2021-09-24 255.27 255.27 255.27 255.27 0.0M
2021-09-23 261.14 261.14 261.14 261.14 0.0M
2021-09-22 260.42 260.42 260.42 260.42 0.0M
2021-09-21 250.94 250.94 250.94 250.94 0.0M
2021-09-20 252.47 252.47 252.47 252.47 0.0M
2021-09-17 274.27 274.27 274.27 274.27 0.0M
2021-09-16 275.66 275.66 275.66 275.66 0.0M
2021-09-15 277.96 277.96 277.96 277.96 0.0M
2021-09-14 268.17 268.17 268.17 268.17 0.0M
2021-09-13 276.76 276.76 276.76 276.76 0.0M
2021-09-10 272.56 272.56 272.56 272.56 0.0M
2021-09-09 270.63 270.63 270.63 270.63 0.0M
2021-09-08 271.28 271.28 271.28 271.28 0.0M
2021-09-07 278.89 278.89 278.89 278.89 0.0M
2021-09-06 275.71 275.71 275.71 275.71 0.0M
2021-09-03 274.04 274.04 274.04 274.04 0.0M
2021-09-02 270.34 270.34 270.34 270.34 0.0M
2021-09-01 273.29 273.29 273.29 273.29 0.0M
2021-08-31 280.92 280.92 280.92 280.92 0.0M
2021-08-30 285.30 285.30 285.30 285.30 0.0M
2021-08-27 282.41 282.41 282.41 282.41 0.0M
2021-08-26 280.86 280.86 280.86 280.86 0.0M
2021-08-25 281.87 281.87 281.87 281.87 0.0M
2021-08-24 276.63 276.63 276.63 276.63 0.0M
2021-08-23 273.59 273.59 273.59 273.59 0.0M
2021-08-20 268.71 268.71 268.71 268.71 0.0M
2021-08-19 267.39 267.39 267.39 267.39 0.0M
2021-08-18 280.71 280.71 280.71 280.71 0.0M
2021-08-17 281.09 281.09 281.09 281.09 0.0M
2021-08-16 285.16 285.16 285.16 285.16 0.0M
2021-08-13 292.36 292.36 292.36 292.36 0.0M
2021-08-12 287.70 287.70 287.70 287.70 0.0M
2021-08-11 287.85 287.85 287.85 287.85 0.0M
2021-08-10 280.61 280.61 280.61 280.61 0.0M
2021-08-09 280.20 280.20 280.20 280.20 0.0M
2021-08-06 275.63 275.63 275.63 275.63 0.0M
2021-08-05 274.56 274.56 274.56 274.56 0.0M
2021-08-04 282.70 282.70 282.70 282.70 0.0M
2021-08-03 285.00 285.00 285.00 285.00 0.0M
2021-08-02 285.59 285.59 285.59 285.59 0.0M
2021-07-30 290.20 290.20 290.20 290.20 0.0M
2021-07-29 289.32 289.32 289.32 289.32 0.0M
2021-07-28 281.58 281.58 281.58 281.58 0.0M
2021-07-27 280.84 280.84 280.84 280.84 0.0M
2021-07-26 276.63 276.63 276.63 276.63 0.0M
2021-07-23 265.59 265.59 265.59 265.59 0.0M
2021-07-22 260.32 260.32 260.32 260.32 0.0M
2021-07-21 263.71 263.71 263.71 263.71 0.0M
2021-07-20 255.81 255.81 255.81 255.81 0.0M
2021-07-19 251.64 251.64 251.64 251.64 0.0M
2021-07-16 257.94 257.94 257.94 257.94 0.0M
2021-07-15 263.56 263.56 263.56 263.56 0.0M
2021-07-14 264.79 264.79 264.79 264.79 0.0M
2021-07-13 259.91 259.91 259.91 259.91 0.0M
2021-07-12 259.87 259.87 259.87 259.87 0.0M
2021-07-09 259.11 259.11 259.11 259.11 0.0M
2021-07-08 255.21 255.21 255.21 255.21 0.0M
2021-07-07 259.05 259.05 259.05 259.05 0.0M
2021-07-06 254.12 254.12 254.12 254.12 0.0M
2021-07-05 258.69 258.69 258.69 258.69 0.0M
2021-07-02 255.93 255.93 255.93 255.93 0.0M
2021-07-01 252.74 252.74 252.74 252.74 0.0M
2021-06-30 246.25 246.25 246.25 246.25 0.0M
2021-06-29 246.85 246.85 246.85 246.85 0.0M
2021-06-28 238.94 238.94 238.94 238.94 0.0M
2021-06-24 240.02 240.02 240.02 240.02 0.0M
2021-06-23 241.13 241.13 241.13 241.13 0.0M
2021-06-22 234.34 234.34 234.34 234.34 0.0M
2021-06-21 232.15 232.15 232.15 232.15 0.0M
2021-06-18 231.42 231.42 231.42 231.42 0.0M
2021-06-17 236.01 236.01 236.01 236.01 0.0M
2021-06-16 243.96 243.96 243.96 243.96 0.0M
2021-06-15 243.87 243.87 243.87 243.87 0.0M
2021-06-14 254.29 254.29 254.29 254.29 0.0M
2021-06-11 257.95 257.95 257.95 257.95 0.0M
2021-06-10 255.74 255.74 255.74 255.74 0.0M
2021-06-09 251.67 251.67 251.67 251.67 0.0M
2021-06-08 252.30 252.30 252.30 252.30 0.0M
2021-06-07 249.06 249.06 249.06 249.06 0.0M
2021-06-04 247.46 247.46 247.46 247.46 0.0M
2021-06-03 243.38 243.38 243.38 243.38 0.0M
2021-06-02 241.85 241.85 241.85 241.85 0.0M
2021-06-01 240.55 240.55 240.55 240.55 0.0M
2021-05-31 232.84 232.84 232.84 232.84 0.0M
2021-05-28 233.49 233.49 233.49 233.49 0.0M
2021-05-27 234.98 234.98 234.98 234.98 0.0M
2021-05-26 229.90 229.90 229.90 229.90 0.0M
2021-05-25 232.52 232.52 232.52 232.52 0.0M
2021-05-24 236.69 236.69 236.69 236.69 0.0M
2021-05-21 235.70 235.70 235.70 235.70 0.0M
2021-05-20 235.61 235.61 235.61 235.61 0.0M
2021-05-19 234.90 234.90 234.90 234.90 0.0M
2021-05-18 239.35 239.35 239.35 239.35 0.0M
2021-05-17 236.60 236.60 236.60 236.60 0.0M
2021-05-14 232.98 232.98 232.98 232.98 0.0M
2021-05-12 245.83 245.83 245.83 245.83 0.0M
2021-05-11 251.22 251.22 251.22 251.22 0.0M
2021-05-10 269.50 269.50 269.50 269.50 0.0M
2021-05-07 265.27 265.27 265.27 265.27 0.0M
2021-05-06 267.32 267.32 267.32 267.32 0.0M
2021-05-05 270.90 270.90 270.90 270.90 0.0M
2021-05-04 256.96 256.96 256.96 256.96 0.0M
2021-05-03 266.79 266.79 266.79 266.79 0.0M
2021-04-30 265.26 265.26 265.26 265.26 0.0M
2021-04-29 265.13 265.13 265.13 265.13 0.0M
2021-04-28 268.98 268.98 268.98 268.98 0.0M
2021-04-27 267.55 267.55 267.55 267.55 0.0M
2021-04-26 277.09 277.09 277.09 277.09 0.0M
2021-04-23 272.91 272.91 272.91 272.91 0.0M
2021-04-22 269.80 269.80 269.80 269.80 0.0M
2021-04-21 266.24 266.24 266.24 266.24 0.0M
2021-04-20 263.38 263.38 263.38 263.38 0.0M
2021-04-19 272.56 272.56 272.56 272.56 0.0M
2021-04-16 271.72 271.72 271.72 271.72 0.0M
2021-04-15 268.91 268.91 268.91 268.91 0.0M
2021-04-14 267.80 267.80 267.80 267.80 0.0M
2021-04-13 264.18 264.18 264.18 264.18 0.0M
2021-04-12 256.67 256.67 256.67 256.38 0.0M
2021-04-09 257.46 257.46 257.46 257.46 0.0M
2021-04-08 254.29 254.29 254.29 254.29 0.0M
2021-04-07 255.49 255.49 255.49 255.49 0.0M
2021-04-06 256.10 256.10 256.10 256.10 0.0M
2021-04-01 251.58 251.58 251.58 251.58 0.0M
2021-03-31 248.56 248.56 248.56 248.56 0.0M
2021-03-30 241.00 241.00 241.00 241.00 0.0M
2021-03-29 237.37 237.37 237.37 237.37 0.0M
2021-03-26 238.33 238.33 238.33 238.33 0.0M
2021-03-25 230.94 230.94 230.94 230.94 0.0M
2021-03-24 236.14 236.14 236.14 236.14 0.0M
2021-03-23 224.57 224.57 224.57 224.57 0.0M
2021-03-22 230.73 230.73 230.73 230.73 0.0M
2021-03-19 220.92 220.92 220.92 220.92 0.0M
2021-03-18 222.92 222.92 222.92 222.92 0.0M
2021-03-17 218.42 218.42 218.42 218.42 0.0M
2021-03-16 221.10 221.10 221.10 221.10 0.0M
2021-03-15 222.23 222.23 222.23 222.23 0.0M
2021-03-12 218.12 218.12 218.12 218.12 0.0M
2021-03-11 214.82 214.82 214.82 214.82 0.0M
2021-03-10 210.58 210.58 210.58 210.58 0.0M
2021-03-09 210.91 210.91 210.91 210.91 0.0M
2021-03-08 212.98 212.98 212.98 212.98 0.0M
2021-03-05 207.34 207.34 207.34 207.34 0.0M
2021-03-04 205.75 205.75 205.75 205.75 0.0M
2021-03-03 213.82 213.82 213.82 213.82 0.0M
2021-03-02 211.56 211.56 211.56 211.56 0.0M
2021-03-01 209.36 209.36 209.36 209.36 0.0M
2021-02-26 202.28 202.28 202.28 202.28 0.0M
2021-02-25 208.63 208.63 208.63 208.63 0.0M
2021-02-24 206.33 206.33 206.33 206.33 0.0M
2021-02-23 205.67 205.67 205.67 205.67 0.0M
2021-02-22 210.13 210.13 210.13 210.13 0.0M
2021-02-19 212.52 212.52 212.52 212.52 0.0M
2021-02-18 206.18 206.18 206.18 206.18 0.0M
2021-02-17 207.55 207.55 207.55 207.55 0.0M
2021-02-16 207.34 207.34 207.34 207.34 0.0M
2021-02-15 205.83 205.83 205.83 205.83 0.0M
2021-02-12 200.76 200.76 200.76 200.76 0.0M
2021-02-11 199.76 199.76 199.76 199.76 0.0M
2021-02-10 202.20 202.20 202.20 202.20 0.0M
2021-02-09 200.93 200.93 200.93 200.93 0.0M
2021-02-08 203.38 203.38 203.38 203.38 0.0M
2021-02-05 199.72 199.72 199.72 199.72 0.0M
2021-02-04 200.82 200.82 200.82 200.82 0.0M
2021-02-03 198.13 198.13 198.13 198.13 0.0M
2021-02-02 199.23 199.23 199.23 199.23 0.0M
2021-02-01 197.04 197.04 197.04 197.04 0.0M
2021-01-29 194.33 194.33 194.33 194.33 0.0M
2021-01-28 191.67 191.67 191.67 191.67 0.0M
2021-01-27 192.91 192.91 192.91 192.91 0.0M
2021-01-26 200.72 200.72 200.72 200.72 0.0M
2021-01-25 199.45 199.45 199.45 199.45 0.0M
2021-01-22 200.10 200.10 200.10 200.10 0.0M
2021-01-21 201.00 201.00 201.00 201.00 0.0M
2021-01-20 197.95 197.95 197.95 197.95 0.0M
2021-01-19 188.79 188.79 188.79 188.79 0.0M
2021-01-18 181.23 181.23 181.23 181.23 0.0M
2021-01-15 171.30 171.30 171.30 171.30 0.0M
2021-01-14 172.56 172.56 172.56 172.56 0.0M
2021-01-13 171.24 171.24 171.24 171.24 0.0M
2021-01-12 173.38 173.38 173.38 173.38 0.0M
2021-01-11 170.31 170.31 170.31 170.31 0.0M
2021-01-08 173.86 173.86 173.86 173.86 0.0M
2021-01-07 177.93 177.93 177.93 177.93 0.0M
2021-01-05 168.28 168.28 168.28 168.28 0.0M
2021-01-04 168.40 168.40 168.40 168.40 0.0M