Kalmar Oyj (KALMAR)

KALMAR
🏛️ 핀란드 →
33.72
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 33.82 34.02 33.32 33.72 0.0M
2025-09-29 34.16 34.32 33.60 33.74 0.0M
2025-09-26 34.22 34.46 33.88 34.16 0.0M
2025-09-25 34.50 34.54 33.88 34.22 0.1M
2025-09-24 35.68 35.68 34.46 34.50 0.1M
2025-09-23 34.24 36.12 34.24 35.92 0.1M
2025-09-22 35.30 35.82 34.00 34.00 0.2M
2025-09-19 35.46 35.90 35.04 35.30 0.1M
2025-09-18 36.28 36.32 35.24 35.38 0.1M
2025-09-17 37.00 37.18 36.14 36.22 0.1M
2025-09-16 38.32 38.36 36.80 36.94 0.1M
2025-09-15 38.60 39.40 38.32 38.32 0.1M
2025-09-12 38.60 39.06 38.60 38.86 0.0M
2025-09-11 38.42 38.72 38.38 38.60 0.0M
2025-09-10 38.94 39.16 38.40 38.42 0.0M
2025-09-09 38.66 39.10 38.42 38.92 0.0M
2025-09-08 38.76 39.06 38.36 38.66 0.0M
2025-09-05 38.84 39.26 38.64 38.80 0.0M
2025-09-04 38.40 38.94 38.34 38.70 0.0M
2025-09-03 38.80 39.12 38.40 38.50 0.0M
2025-09-02 39.42 39.48 38.50 38.62 0.0M
2025-09-01 39.32 39.86 39.16 39.42 0.0M
2025-08-29 40.00 40.10 39.28 39.32 0.0M
2025-08-28 40.14 40.62 40.02 40.02 0.1M
2025-08-27 40.40 40.48 40.02 40.32 0.0M
2025-08-26 40.24 40.58 39.90 40.40 0.1M
2025-08-25 40.76 40.94 40.30 40.66 0.0M
2025-08-22 39.96 40.90 39.90 40.76 0.0M
2025-08-21 40.14 40.24 39.94 40.10 0.0M
2025-08-20 40.26 40.26 39.68 40.20 0.0M
2025-08-19 39.80 40.40 39.80 40.28 0.0M
2025-08-18 40.06 40.06 39.62 39.92 0.0M
2025-08-15 40.38 40.78 40.06 40.08 0.0M
2025-08-14 41.10 41.10 40.20 40.38 0.0M
2025-08-13 41.14 41.54 41.06 41.10 0.0M
2025-08-12 40.32 41.10 40.32 41.04 0.1M
2025-08-11 41.00 41.02 40.38 40.44 0.0M
2025-08-08 40.58 41.14 40.58 41.14 0.0M
2025-08-07 40.02 41.16 40.02 40.80 0.1M
2025-08-06 40.14 40.40 39.94 39.94 0.0M
2025-08-05 39.18 40.30 39.18 40.14 0.0M
2025-08-04 39.28 39.88 38.78 39.10 0.1M
2025-08-01 39.66 39.86 39.20 39.26 0.0M
2025-07-31 39.82 39.82 39.12 39.66 0.3M
2025-07-30 39.42 40.06 39.00 39.84 0.1M
2025-07-29 39.10 39.10 39.10 39.10 0.1M
2025-07-28 38.98 40.16 38.64 38.78 0.1M
2025-07-25 44.54 44.72 38.80 38.80 0.3M
2025-07-24 40.04 41.22 39.66 40.94 0.1M
2025-07-23 38.96 40.04 38.24 40.04 0.1M
2025-07-22 39.80 39.80 38.98 39.00 0.0M
2025-07-21 39.32 40.12 39.32 39.94 0.0M
2025-07-18 39.86 40.22 39.20 39.40 0.1M
2025-07-17 38.98 39.94 38.98 39.86 0.0M
2025-07-16 38.98 39.46 38.84 39.02 0.0M
2025-07-15 38.74 39.50 38.72 39.00 0.0M
2025-07-14 38.40 38.74 38.12 38.74 0.1M
2025-07-11 38.80 38.88 38.40 38.76 0.0M
2025-07-10 38.20 38.88 38.06 38.88 0.0M
2025-07-09 37.80 38.20 37.50 38.04 0.0M
2025-07-08 37.24 37.84 37.12 37.80 0.0M
2025-07-07 36.78 37.22 36.48 37.16 0.0M
2025-07-04 37.02 37.08 36.70 36.86 0.0M
2025-07-03 36.68 37.14 36.64 37.08 0.0M
2025-07-02 36.00 36.66 35.98 36.62 0.1M
2025-07-01 36.06 36.12 35.72 35.98 0.0M
2025-06-30 35.32 36.36 35.02 36.06 0.1M
2025-06-27 35.30 35.60 34.94 35.32 0.0M
2025-06-26 34.68 35.36 34.66 35.14 0.0M
2025-06-25 34.20 35.30 34.18 34.70 0.1M
2025-06-24 33.86 34.52 33.86 34.02 0.1M
2025-06-23 33.00 33.86 32.78 33.60 0.1M
2025-06-19 33.94 34.12 33.10 33.30 0.4M
2025-06-18 34.50 34.52 34.08 34.44 0.1M
2025-06-17 34.00 34.92 34.00 34.74 0.1M
2025-06-16 33.80 34.10 33.70 34.00 0.0M
2025-06-13 33.02 33.94 33.02 33.80 0.1M
2025-06-12 33.56 33.74 33.22 33.62 0.0M
2025-06-11 33.20 33.64 33.18 33.64 0.1M
2025-06-10 32.90 33.32 32.84 33.20 0.1M
2025-06-09 32.72 33.00 32.48 32.92 0.1M
2025-06-06 32.50 32.82 32.22 32.72 0.0M
2025-06-05 31.50 32.82 31.40 32.58 0.1M
2025-06-04 30.86 31.50 30.86 31.50 0.1M
2025-06-03 30.92 30.94 30.44 30.86 0.0M
2025-06-02 30.98 31.08 30.40 30.82 0.1M
2025-05-30 31.20 31.28 30.48 31.02 0.2M
2025-05-28 30.90 31.62 30.80 30.98 0.1M
2025-05-27 30.72 30.96 30.44 30.80 0.0M
2025-05-26 30.18 30.84 30.18 30.68 0.0M
2025-05-23 30.18 30.84 29.00 29.50 0.1M
2025-05-22 30.50 30.86 29.82 30.14 0.0M
2025-05-21 30.30 30.68 30.08 30.46 0.0M
2025-05-20 29.80 30.50 29.54 30.40 0.0M
2025-05-19 29.80 29.98 29.38 29.66 0.0M
2025-05-16 30.46 30.72 29.74 29.88 0.0M
2025-05-15 30.34 30.64 30.24 30.46 0.0M
2025-05-14 30.28 30.74 30.22 30.46 0.0M
2025-05-13 29.80 30.74 29.62 30.60 0.0M
2025-05-12 28.70 29.92 28.70 29.80 0.1M
2025-05-09 28.52 28.80 28.40 28.44 0.0M
2025-05-08 28.22 28.82 28.14 28.56 0.1M
2025-05-07 28.72 28.82 28.04 28.18 0.1M
2025-05-06 28.64 28.82 28.24 28.68 0.0M
2025-05-05 28.70 28.76 28.32 28.52 0.0M
2025-05-02 28.14 28.80 27.96 28.76 0.1M
2025-04-30 27.40 28.20 27.18 27.88 0.1M
2025-04-29 28.26 28.50 26.98 27.40 0.1M
2025-04-28 27.14 27.48 27.08 27.36 0.1M
2025-04-25 26.96 27.16 26.46 27.12 0.1M
2025-04-24 26.32 26.94 25.80 26.82 0.1M
2025-04-23 26.02 26.54 25.66 26.30 0.1M
2025-04-22 25.62 25.64 25.02 25.52 0.1M
2025-04-17 26.36 26.36 25.60 25.62 0.1M
2025-04-16 26.08 26.08 25.26 25.84 0.0M
2025-04-15 26.20 26.66 25.80 26.28 0.1M
2025-04-14 26.36 26.36 25.80 26.14 0.1M
2025-04-11 26.00 26.00 24.80 25.60 0.1M
2025-04-10 28.40 28.68 25.72 25.78 0.2M
2025-04-09 25.06 25.80 24.34 24.46 0.1M
2025-04-08 26.94 27.10 25.86 26.12 0.1M
2025-04-07 26.00 27.74 25.00 26.50 0.1M
2025-04-04 28.14 28.14 26.36 27.32 0.1M
2025-04-03 29.54 30.14 28.33 28.33 0.1M
2025-04-02 30.99 31.36 30.63 31.12 0.1M
2025-04-01 30.41 31.26 30.30 31.03 0.1M
2025-03-31 31.15 31.15 30.22 30.41 0.0M
2025-03-28 32.30 32.72 31.40 31.40 0.1M
2025-03-27 33.85 33.94 33.32 33.38 0.0M
2025-03-26 35.50 35.50 33.74 33.85 0.0M
2025-03-25 34.64 35.21 34.33 34.49 0.0M
2025-03-24 34.51 35.08 34.47 34.71 0.0M
2025-03-21 34.75 34.77 34.19 34.51 0.1M
2025-03-20 35.00 35.26 34.09 34.72 0.0M
2025-03-19 35.06 35.10 34.69 35.00 0.0M
2025-03-18 34.39 35.37 34.39 34.95 0.0M
2025-03-17 34.10 34.53 34.00 34.26 0.0M
2025-03-14 33.72 34.59 33.72 34.10 0.1M
2025-03-13 33.42 34.40 33.08 33.72 0.0M
2025-03-12 33.60 33.86 33.30 33.42 0.0M
2025-03-11 33.80 34.21 33.37 33.37 0.1M
2025-03-10 34.40 34.48 33.84 34.00 0.0M
2025-03-07 35.73 35.73 34.05 34.40 0.1M
2025-03-06 34.76 36.10 34.76 35.77 0.1M
2025-03-05 34.04 35.46 34.04 34.67 0.1M
2025-03-04 34.70 34.72 33.68 33.71 0.1M
2025-03-03 34.31 35.13 33.94 34.76 0.1M
2025-02-28 35.40 35.40 34.10 34.31 0.1M
2025-02-27 35.58 35.83 35.20 35.62 0.0M
2025-02-26 35.60 35.94 35.27 35.60 0.0M
2025-02-25 35.54 36.11 35.48 35.60 0.0M
2025-02-24 35.40 35.89 35.00 35.59 0.0M
2025-02-21 35.73 35.91 35.35 35.39 0.0M
2025-02-20 35.37 36.00 35.36 35.73 0.0M
2025-02-19 36.68 36.68 35.09 35.38 0.1M
2025-02-18 35.58 36.69 35.56 36.68 0.1M
2025-02-17 34.79 35.58 34.15 35.56 0.1M
2025-02-14 34.75 35.40 34.38 34.79 0.1M
2025-02-13 32.93 35.00 31.61 34.80 0.1M
2025-02-12 33.76 34.30 33.43 33.75 0.1M
2025-02-11 33.08 34.65 32.90 34.43 0.1M
2025-02-10 32.82 33.09 32.24 33.09 0.1M
2025-02-07 32.52 33.16 32.41 32.88 0.0M
2025-02-06 32.26 32.48 31.74 32.40 0.0M
2025-02-05 32.10 32.37 31.68 32.37 0.0M
2025-02-04 31.81 32.29 31.28 32.17 0.1M
2025-02-03 31.36 32.56 31.00 32.24 0.3M
2025-01-31 32.00 33.39 31.92 32.56 0.3M
2025-01-30 31.55 31.95 31.55 31.95 0.0M
2025-01-29 31.65 31.98 31.26 31.50 0.0M
2025-01-28 31.22 31.75 31.07 31.65 0.0M
2025-01-27 31.15 31.78 30.83 31.58 0.0M
2025-01-24 30.96 31.41 30.95 31.15 0.0M
2025-01-23 30.75 31.14 30.63 30.95 0.0M
2025-01-22 30.91 31.16 30.43 31.00 0.0M
2025-01-21 30.44 30.75 30.30 30.75 0.0M
2025-01-20 30.79 31.12 30.34 30.34 0.0M
2025-01-17 30.20 30.85 30.17 30.78 0.1M
2025-01-16 30.61 30.98 29.90 30.14 0.0M
2025-01-15 30.46 30.72 30.21 30.61 0.0M
2025-01-14 30.36 30.90 30.26 30.46 0.0M
2025-01-13 31.01 31.16 30.28 30.33 0.1M
2025-01-10 31.56 31.80 31.01 31.01 0.0M
2025-01-09 31.69 31.88 31.44 31.56 0.0M
2025-01-08 32.53 32.53 31.58 31.69 0.0M
2025-01-07 31.66 32.76 31.66 32.54 0.0M
2025-01-03 32.01 32.20 31.53 31.53 0.0M
2025-01-02 31.82 32.36 31.63 32.12 0.0M