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
2024-12-30 170.68 170.68 170.68 170.68 0.0M
2024-12-27 171.18 171.18 171.18 171.18 0.0M
2024-12-23 165.89 165.89 165.89 165.89 0.0M
2024-12-20 164.50 164.50 164.50 164.50 0.0M
2024-12-19 167.75 167.75 167.75 167.75 0.0M
2024-12-18 168.20 168.20 168.20 168.20 0.0M
2024-12-17 168.18 168.18 168.18 168.18 0.0M
2024-12-16 171.53 171.53 171.53 171.53 0.0M
2024-12-13 174.69 174.69 174.69 174.69 0.0M
2024-12-12 192.55 192.55 192.55 192.55 0.0M
2024-12-11 195.58 195.58 195.58 195.58 0.0M
2024-12-10 193.05 193.05 193.05 193.05 0.0M
2024-12-09 195.57 195.57 195.57 195.57 0.0M
2024-12-05 189.04 189.04 189.04 189.04 0.0M
2024-12-04 188.50 188.50 188.50 188.50 0.0M
2024-12-03 185.80 185.80 185.80 185.80 0.0M
2024-12-02 187.56 187.56 187.56 187.56 0.0M
2024-11-29 186.19 186.19 186.19 186.19 0.0M
2024-11-28 188.25 188.25 188.25 188.25 0.0M
2024-11-27 187.79 187.79 187.79 187.79 0.0M
2024-11-26 186.65 186.65 186.65 186.65 0.0M
2024-11-25 190.94 190.94 190.94 190.94 0.0M
2024-11-22 188.68 188.68 188.68 188.68 0.0M
2024-11-21 186.73 186.73 186.73 186.73 0.0M
2024-11-20 187.55 187.55 187.55 187.55 0.0M
2024-11-19 188.65 188.65 188.65 188.65 0.0M
2024-11-18 191.26 191.26 191.26 191.26 0.0M
2024-11-15 193.09 193.09 193.09 193.09 0.0M
2024-11-14 191.72 191.72 191.72 191.72 0.0M
2024-11-13 188.95 188.95 188.95 188.95 0.0M
2024-11-12 191.30 191.30 191.30 191.30 0.0M
2024-11-11 200.29 200.29 200.29 200.29 0.0M
2024-11-08 203.57 203.57 203.57 203.57 0.0M
2024-11-07 205.74 205.74 205.74 205.74 0.0M
2024-11-06 198.70 198.70 198.70 198.70 0.0M
2024-11-05 194.73 194.73 194.73 194.73 0.0M
2024-11-04 192.46 192.46 192.46 192.46 0.0M
2024-11-01 189.55 189.55 189.55 189.55 0.0M
2024-10-31 191.70 191.70 191.70 191.70 0.0M
2024-10-30 192.18 192.18 192.18 192.18 0.0M
2024-10-29 195.41 195.41 195.41 195.41 0.0M
2024-10-28 197.53 197.53 197.53 197.53 0.0M
2024-10-25 194.33 194.33 194.33 194.33 0.0M
2024-10-24 191.72 191.72 191.72 191.72 0.0M
2024-10-23 190.53 190.53 190.53 190.53 0.0M
2024-10-22 190.86 190.86 190.86 190.86 0.0M
2024-10-21 191.09 191.09 191.09 191.09 0.0M
2024-10-18 192.82 192.82 192.82 192.82 0.0M
2024-10-17 189.75 189.75 189.75 189.75 0.0M
2024-10-16 188.72 188.72 188.72 188.72 0.0M
2024-10-15 189.74 189.74 189.74 189.74 0.0M
2024-10-14 192.48 192.48 192.48 192.48 0.0M
2024-10-11 194.55 194.55 194.55 194.55 0.0M
2024-10-10 195.10 195.10 195.10 195.10 0.0M
2024-10-09 198.14 198.14 198.14 198.14 0.0M
2024-10-08 200.30 200.30 200.30 200.30 0.0M
2024-10-07 205.26 205.26 205.26 205.26 0.0M
2024-10-04 205.76 205.76 205.76 205.76 0.0M
2024-10-03 204.16 204.16 204.16 204.16 0.0M
2024-10-02 207.29 207.29 207.29 207.29 0.0M
2024-10-01 207.43 207.43 207.43 207.43 0.0M
2024-09-30 208.18 208.18 208.18 208.18 0.0M
2024-09-27 208.19 208.19 208.19 208.19 0.0M
2024-09-26 206.13 206.13 206.13 206.13 0.0M
2024-09-25 199.02 199.02 199.02 199.02 0.0M
2024-09-24 198.36 198.36 198.36 198.36 0.0M
2024-09-23 192.40 192.40 192.40 192.40 0.0M
2024-09-20 190.62 190.62 190.62 190.62 0.0M
2024-09-19 194.17 194.17 194.17 194.17 0.0M
2024-09-18 188.30 188.30 188.30 188.30 0.0M
2024-09-17 187.56 187.56 187.56 187.56 0.0M
2024-09-16 184.34 184.34 184.34 184.34 0.0M
2024-09-13 185.54 185.54 185.54 185.54 0.0M
2024-09-12 182.86 182.86 182.86 182.86 0.0M
2024-09-11 180.87 180.87 180.87 180.87 0.0M
2024-09-10 182.33 182.33 182.33 182.33 0.0M
2024-09-09 182.43 182.43 182.43 182.43 0.0M
2024-09-06 181.05 181.05 181.05 181.05 0.0M
2024-09-05 184.59 184.59 184.59 184.59 0.0M
2024-09-04 184.15 184.15 184.15 184.15 0.0M
2024-09-03 186.38 186.38 186.38 186.38 0.0M
2024-09-02 194.39 194.39 194.39 194.39 0.0M
2024-08-30 193.99 193.99 193.99 193.99 0.0M
2024-08-29 193.29 193.29 193.29 193.29 0.0M
2024-08-28 192.45 192.45 192.45 192.45 0.0M
2024-08-27 194.56 194.56 194.56 194.56 0.0M
2024-08-26 195.23 195.23 195.23 195.23 0.0M
2024-08-23 196.21 196.21 196.21 196.21 0.0M
2024-08-22 193.48 193.48 193.48 193.48 0.0M
2024-08-21 195.37 195.37 195.37 195.37 0.0M
2024-08-20 190.73 190.73 190.73 190.73 0.0M
2024-08-19 192.55 192.55 192.55 192.55 0.0M
2024-08-16 190.05 190.05 190.05 190.05 0.0M
2024-08-15 189.90 189.90 189.90 189.90 0.0M
2024-08-14 187.65 187.65 187.65 187.65 0.0M
2024-08-13 188.75 188.75 188.75 188.75 0.0M
2024-08-12 191.13 191.13 191.13 191.13 0.0M
2024-08-09 191.05 191.05 191.05 191.05 0.0M
2024-08-08 193.06 193.06 193.06 193.06 0.0M
2024-08-07 193.37 193.37 193.37 193.37 0.0M
2024-08-06 188.86 188.86 188.86 188.86 0.0M
2024-08-05 188.45 188.45 188.45 188.45 0.0M
2024-08-02 190.51 190.51 190.51 190.51 0.0M
2024-08-01 193.84 193.84 193.84 193.84 0.0M
2024-07-31 197.78 197.78 197.78 197.78 0.0M
2024-07-30 196.87 196.87 196.87 196.87 0.0M
2024-07-29 197.62 197.62 197.62 197.62 0.0M
2024-07-26 197.91 197.91 197.91 197.91 0.0M
2024-07-25 199.57 199.57 199.57 199.57 0.0M
2024-07-24 197.75 197.75 197.75 197.75 0.0M
2024-07-23 197.29 197.29 197.29 197.29 0.0M
2024-07-22 200.64 200.64 200.64 200.64 0.0M
2024-07-19 199.21 199.21 199.21 199.21 0.0M
2024-07-18 205.27 205.27 205.27 205.27 0.0M
2024-07-17 204.38 204.38 204.38 204.38 0.0M
2024-07-16 203.67 203.67 203.67 203.67 0.0M
2024-07-15 207.60 207.60 207.60 207.60 0.0M
2024-07-12 208.52 208.52 208.52 208.52 0.0M
2024-07-11 206.58 206.58 206.58 206.58 0.0M
2024-07-10 203.91 203.91 203.91 203.91 0.0M
2024-07-09 203.98 203.98 203.98 203.98 0.0M
2024-07-08 207.70 207.70 207.70 207.70 0.0M
2024-07-05 209.25 209.25 209.25 209.25 0.0M
2024-07-04 210.63 210.63 210.63 210.63 0.0M
2024-07-03 210.38 210.38 210.38 210.38 0.0M
2024-07-02 204.72 204.72 204.72 204.72 0.0M
2024-07-01 204.99 204.99 204.99 204.99 0.0M
2024-06-28 205.55 205.55 205.55 205.55 0.0M
2024-06-27 200.89 200.89 200.89 200.89 0.0M
2024-06-26 205.47 205.47 205.47 205.47 0.0M
2024-06-25 208.74 208.74 208.74 208.74 0.0M
2024-06-24 211.92 211.92 211.92 211.92 0.0M
2024-06-20 211.45 211.45 211.45 211.45 0.0M
2024-06-19 209.38 209.38 209.38 209.38 0.0M
2024-06-18 210.03 210.03 210.03 210.03 0.0M
2024-06-17 207.93 207.93 207.93 207.93 0.0M
2024-06-14 208.59 208.59 208.59 208.59 0.0M
2024-06-13 212.24 212.24 212.24 212.24 0.0M
2024-06-12 213.85 213.85 213.85 213.85 0.0M
2024-06-11 212.55 212.55 212.55 212.55 0.0M
2024-06-10 216.40 216.40 216.40 216.40 0.0M
2024-06-07 216.18 216.18 216.18 216.18 0.0M
2024-06-06 219.66 219.66 219.66 219.66 0.0M
2024-06-05 220.02 220.02 220.02 220.02 0.0M
2024-06-04 220.88 220.88 220.88 220.88 0.0M
2024-06-03 226.04 226.04 226.04 226.04 0.0M
2024-05-31 225.94 225.94 225.94 225.94 0.0M
2024-05-30 224.92 224.92 224.92 224.92 0.0M
2024-05-29 222.81 222.81 222.81 222.81 0.0M
2024-05-28 226.20 226.20 226.20 226.20 0.0M
2024-05-27 227.24 227.24 227.24 227.24 0.0M
2024-05-24 221.58 221.58 221.58 221.58 0.0M
2024-05-23 223.34 223.34 223.34 223.34 0.0M
2024-05-22 224.35 224.35 224.35 224.35 0.0M
2024-05-21 226.40 226.40 226.40 226.40 0.0M
2024-05-20 228.42 228.42 228.42 228.42 0.0M
2024-05-17 227.17 227.17 227.17 227.17 0.0M
2024-05-16 228.75 228.75 228.75 228.75 0.0M
2024-05-15 227.90 227.90 227.90 227.90 0.0M
2024-05-14 228.40 228.40 228.40 228.40 0.0M
2024-05-13 225.38 225.38 225.38 225.38 0.0M
2024-05-10 224.58 224.58 224.58 224.58 0.0M
2024-05-08 221.22 221.22 221.22 221.22 0.0M
2024-05-07 221.59 221.59 221.59 221.59 0.0M
2024-05-06 225.78 225.78 225.78 225.78 0.0M
2024-05-03 222.41 222.41 222.41 222.41 0.0M
2024-05-02 223.65 223.65 223.65 223.65 0.0M
2024-04-30 223.88 223.88 223.88 223.88 0.0M
2024-04-29 228.10 228.10 228.10 228.10 0.0M
2024-04-26 224.06 224.06 224.06 224.06 0.0M
2024-04-25 222.33 222.33 222.33 222.33 0.0M
2024-04-24 227.08 227.08 227.08 227.08 0.0M
2024-04-23 226.01 226.01 226.01 226.01 0.0M
2024-04-22 227.81 227.81 227.81 227.81 0.0M
2024-04-19 228.89 228.89 228.89 228.89 0.0M
2024-04-18 229.64 229.64 229.64 229.64 0.0M
2024-04-17 227.99 227.99 227.99 227.99 0.0M
2024-04-16 226.49 226.49 226.49 226.49 0.0M
2024-04-15 236.50 236.50 236.50 236.50 0.0M
2024-04-12 237.52 237.52 237.52 237.52 0.0M
2024-04-11 237.93 237.93 237.93 237.93 0.0M
2024-04-10 242.99 242.99 242.99 242.99 0.0M
2024-04-09 242.77 242.77 242.77 242.77 0.0M
2024-04-08 242.06 242.06 242.06 242.06 0.0M
2024-04-05 243.39 243.39 243.39 243.39 0.0M
2024-04-04 256.51 256.51 256.51 256.51 0.0M
2024-04-03 250.58 250.58 250.58 250.58 0.0M
2024-04-02 249.62 249.62 249.62 249.62 0.0M
2024-03-28 255.95 255.95 255.95 255.95 0.0M
2024-03-27 258.54 258.54 258.54 258.54 0.0M
2024-03-26 259.46 259.46 259.46 259.46 0.0M
2024-03-25 259.60 259.60 259.60 259.60 0.0M
2024-03-22 257.99 257.99 257.99 257.99 0.0M
2024-03-21 254.60 254.60 254.60 254.60 0.0M
2024-03-20 249.24 249.24 249.24 249.24 0.0M
2024-03-19 249.91 249.91 249.91 249.91 0.0M
2024-03-18 249.45 249.45 249.45 249.45 0.0M
2024-03-15 251.16 251.16 251.16 251.16 0.0M
2024-03-14 250.70 250.70 250.70 250.70 0.0M
2024-03-13 253.71 253.71 253.71 253.71 0.0M
2024-03-12 252.62 252.62 252.62 252.62 0.0M
2024-03-11 245.72 245.72 245.72 245.72 0.0M
2024-03-08 248.46 248.46 248.46 248.46 0.0M
2024-03-07 248.57 248.57 248.57 248.57 0.0M
2024-03-06 244.18 244.18 244.18 244.18 0.0M
2024-03-05 249.13 249.13 249.13 249.13 0.0M
2024-03-04 255.89 255.89 255.89 255.89 0.0M
2024-03-01 261.54 261.54 261.54 261.54 0.0M
2024-02-29 262.73 262.73 262.73 262.73 0.0M
2024-02-28 263.80 263.80 263.80 263.80 0.0M
2024-02-27 266.88 266.88 266.88 266.88 0.0M
2024-02-26 259.94 259.94 259.94 259.94 0.0M
2024-02-23 261.21 261.21 261.21 261.21 0.0M
2024-02-22 265.04 265.04 265.04 265.04 0.0M
2024-02-21 265.59 265.59 265.59 265.59 0.0M
2024-02-20 265.92 265.92 265.92 265.92 0.0M
2024-02-19 268.12 268.12 268.12 268.12 0.0M
2024-02-16 272.05 272.05 272.05 272.05 0.0M
2024-02-15 267.07 267.07 267.07 267.07 0.0M
2024-02-14 264.48 264.48 264.48 264.48 0.0M
2024-02-13 263.65 263.65 263.65 263.65 0.0M
2024-02-12 268.60 268.60 268.60 268.60 0.0M
2024-02-09 264.90 264.90 264.90 264.90 0.0M
2024-02-08 264.81 264.81 264.81 264.81 0.0M
2024-02-07 253.86 253.86 253.86 253.86 0.0M
2024-02-06 257.23 257.23 257.23 257.23 0.0M
2024-02-05 253.76 253.76 253.76 253.76 0.0M
2024-02-02 256.67 256.67 256.67 256.67 0.0M
2024-02-01 258.63 258.63 258.63 258.63 0.0M
2024-01-31 257.64 257.64 257.64 257.64 0.0M
2024-01-30 252.83 252.83 252.83 252.83 0.0M
2024-01-29 254.06 254.06 254.06 254.06 0.0M
2024-01-26 252.08 252.08 252.08 252.08 0.0M
2024-01-25 251.74 251.74 251.74 251.74 0.0M
2024-01-24 251.24 251.24 251.24 251.24 0.0M
2024-01-23 248.16 248.16 248.16 248.16 0.0M
2024-01-22 246.91 246.91 246.91 246.91 0.0M
2024-01-19 245.43 245.43 245.43 245.43 0.0M
2024-01-18 249.41 249.41 249.41 249.41 0.0M
2024-01-17 250.99 250.99 250.99 250.99 0.0M
2024-01-16 253.42 253.42 253.42 253.42 0.0M
2024-01-15 257.84 257.84 257.84 257.84 0.0M
2024-01-12 256.77 256.77 256.77 256.77 0.0M
2024-01-11 252.87 252.87 252.87 252.87 0.0M
2024-01-10 253.10 253.10 253.10 253.10 0.0M
2024-01-09 256.91 256.91 256.91 256.91 0.0M
2024-01-08 257.22 257.22 257.22 257.22 0.0M
2024-01-05 259.04 259.04 259.04 259.04 0.0M
2024-01-04 260.14 260.14 260.14 260.14 0.0M
2024-01-03 261.45 261.45 261.45 261.45 0.0M
2024-01-02 267.88 267.88 267.88 267.88 0.0M