Kreate Group Oyj (KREATE)

KREATE
🏛️ 핀란드 →
10.30
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
2025-09-26 9.98 10.35 9.80 10.30 0.0M
2025-09-25 10.00 10.15 9.98 10.00 0.0M
2025-09-24 10.35 10.35 10.00 10.05 0.0M
2025-09-23 10.20 10.35 10.15 10.35 0.0M
2025-09-22 10.20 10.30 10.05 10.25 0.0M
2025-09-19 10.15 10.20 10.00 10.20 0.0M
2025-09-18 10.15 10.20 10.00 10.20 0.0M
2025-09-17 10.05 10.15 9.96 10.15 0.0M
2025-09-16 10.15 10.15 10.00 10.05 0.0M
2025-09-15 10.00 10.15 9.92 10.15 0.0M
2025-09-12 9.96 10.00 9.92 10.00 0.0M
2025-09-11 10.05 10.05 9.86 9.96 0.0M
2025-09-10 9.88 10.05 9.88 10.05 0.0M
2025-09-09 9.86 10.10 9.86 9.86 0.0M
2025-09-08 9.82 9.96 9.82 9.86 0.0M
2025-09-05 9.78 9.88 9.70 9.78 0.0M
2025-09-04 9.78 9.96 9.76 9.88 0.0M
2025-09-03 9.66 9.76 9.60 9.76 0.0M
2025-09-02 9.64 9.70 9.58 9.66 0.0M
2025-09-01 9.52 9.70 9.52 9.60 0.0M
2025-08-29 9.60 9.60 9.34 9.50 0.0M
2025-08-28 9.54 9.66 9.46 9.58 0.0M
2025-08-27 9.38 9.60 9.38 9.60 0.0M
2025-08-26 9.42 9.42 9.32 9.42 0.0M
2025-08-25 9.40 9.42 9.32 9.32 0.0M
2025-08-22 9.40 9.42 9.28 9.40 0.0M
2025-08-21 9.40 9.42 9.24 9.40 0.0M
2025-08-20 9.36 9.44 9.36 9.36 0.0M
2025-08-19 9.36 9.40 9.24 9.36 0.0M
2025-08-18 9.30 9.40 9.26 9.40 0.0M
2025-08-15 9.44 9.46 9.22 9.44 0.0M
2025-08-14 9.34 9.46 9.32 9.44 0.0M
2025-08-13 9.18 9.30 9.18 9.22 0.0M
2025-08-12 9.20 9.34 9.12 9.18 0.0M
2025-08-11 9.26 9.26 9.10 9.20 0.0M
2025-08-08 9.32 9.34 9.16 9.26 0.0M
2025-08-07 9.36 9.36 9.14 9.36 0.0M
2025-08-06 9.28 9.36 9.16 9.36 0.0M
2025-08-05 9.38 9.38 9.20 9.36 0.0M
2025-08-04 9.28 9.56 9.28 9.34 0.0M
2025-08-01 9.18 9.32 9.04 9.28 0.0M
2025-07-31 9.18 9.18 9.04 9.18 0.0M
2025-07-30 9.10 9.18 9.00 9.18 0.0M
2025-07-29 9.10 9.10 9.10 9.10 0.0M
2025-07-28 9.04 9.12 9.00 9.12 0.0M
2025-07-25 8.92 9.00 8.90 8.98 0.0M
2025-07-24 8.84 9.00 8.80 8.90 0.0M
2025-07-23 8.98 9.00 8.84 8.84 0.0M
2025-07-22 8.94 9.00 8.86 8.98 0.0M
2025-07-21 8.84 8.88 8.80 8.84 0.0M
2025-07-18 8.92 9.00 8.80 8.80 0.0M
2025-07-17 9.14 9.14 8.92 8.92 0.0M
2025-07-16 8.84 9.10 8.84 9.04 0.0M
2025-07-15 8.68 8.94 8.68 8.84 0.0M
2025-07-14 8.92 8.92 8.60 8.88 0.0M
2025-07-11 9.00 9.02 8.72 8.86 0.0M
2025-07-10 9.00 9.04 8.92 9.00 0.0M
2025-07-09 9.12 9.12 9.04 9.04 0.0M
2025-07-08 9.08 9.16 9.04 9.04 0.0M
2025-07-07 9.30 9.30 9.04 9.30 0.0M
2025-07-04 9.28 9.30 9.20 9.30 0.0M
2025-07-03 9.14 9.30 9.14 9.30 0.0M
2025-07-02 9.10 9.18 9.04 9.18 0.0M
2025-07-01 9.10 9.10 9.00 9.10 0.0M
2025-06-30 8.74 9.02 8.70 9.00 0.0M
2025-06-27 8.58 8.70 8.54 8.70 0.0M
2025-06-26 8.40 8.60 8.38 8.54 0.0M
2025-06-25 8.28 8.40 8.12 8.36 0.0M
2025-06-24 8.10 8.24 8.08 8.20 0.0M
2025-06-23 8.10 8.20 8.06 8.06 0.0M
2025-06-19 8.20 8.20 8.10 8.10 0.0M
2025-06-18 8.18 8.20 8.18 8.20 0.0M
2025-06-17 8.16 8.30 8.16 8.20 0.0M
2025-06-16 8.10 8.26 8.10 8.18 0.0M
2025-06-13 8.08 8.16 8.00 8.00 0.0M
2025-06-12 8.10 8.16 8.08 8.08 0.0M
2025-06-11 8.16 8.16 8.08 8.14 0.0M
2025-06-10 8.14 8.16 8.08 8.14 0.0M
2025-06-09 8.14 8.16 8.12 8.14 0.0M
2025-06-06 8.16 8.16 8.08 8.14 0.0M
2025-06-05 8.18 8.20 8.10 8.18 0.0M
2025-06-04 8.18 8.20 8.16 8.18 0.0M
2025-06-03 8.14 8.18 8.12 8.16 0.0M
2025-06-02 8.08 8.20 8.08 8.12 0.0M
2025-05-30 8.00 8.00 7.94 7.98 0.0M
2025-05-28 7.98 8.00 7.90 7.98 0.1M
2025-05-27 8.00 8.00 7.88 7.98 0.0M
2025-05-26 7.90 8.06 7.90 8.00 0.0M
2025-05-23 7.90 8.00 7.90 7.90 0.0M
2025-05-22 8.02 8.02 7.96 7.96 0.0M
2025-05-21 8.00 8.00 7.92 8.00 0.0M
2025-05-20 8.00 8.02 7.86 8.00 0.0M
2025-05-19 8.00 8.20 7.96 8.00 0.0M
2025-05-16 7.98 7.98 7.88 7.98 0.0M
2025-05-15 7.98 8.02 7.96 7.98 0.0M
2025-05-14 8.04 8.04 7.94 7.98 0.0M
2025-05-13 8.02 8.04 7.98 7.98 0.0M
2025-05-12 8.08 8.08 7.94 8.00 0.0M
2025-05-09 8.00 8.20 7.98 8.08 0.0M
2025-05-08 8.02 8.04 7.96 7.98 0.0M
2025-05-07 7.98 8.04 7.94 8.02 0.0M
2025-05-06 7.92 8.10 7.92 7.98 0.0M
2025-05-05 7.98 8.14 7.98 7.98 0.0M
2025-05-02 8.26 8.36 7.98 8.06 0.0M
2025-04-30 8.26 8.30 8.18 8.24 0.0M
2025-04-29 8.12 8.38 8.12 8.24 0.0M
2025-04-28 8.08 8.16 7.92 8.12 0.0M
2025-04-25 8.04 8.10 7.98 8.08 0.0M
2025-04-24 7.90 7.92 7.80 7.92 0.0M
2025-04-23 7.88 7.88 7.74 7.88 0.0M
2025-04-22 7.84 8.00 7.80 7.88 0.0M
2025-04-17 7.90 7.98 7.80 7.88 0.0M
2025-04-16 7.94 7.94 7.84 7.88 0.0M
2025-04-15 7.78 8.18 7.70 7.92 0.0M
2025-04-14 7.90 7.90 7.64 7.78 0.0M
2025-04-11 7.72 7.90 7.54 7.78 0.0M
2025-04-10 8.00 8.06 7.72 7.72 0.0M
2025-04-09 7.74 7.88 7.52 7.80 0.0M
2025-04-08 7.80 7.90 7.62 7.74 0.0M
2025-04-07 7.76 7.76 7.30 7.48 0.0M
2025-04-04 7.90 7.90 7.50 7.76 0.0M
2025-04-03 7.90 8.12 7.86 7.90 0.0M
2025-04-02 8.14 8.20 8.08 8.12 0.0M
2025-04-01 8.28 8.32 8.14 8.14 0.0M
2025-03-31 8.40 8.40 8.22 8.26 0.0M
2025-03-28 8.50 8.54 8.48 8.48 0.0M
2025-03-27 8.36 8.52 8.28 8.48 0.0M
2025-03-26 8.26 8.36 8.26 8.26 0.0M
2025-03-25 8.24 8.28 8.20 8.22 0.0M
2025-03-24 8.20 8.30 8.20 8.22 0.0M
2025-03-21 8.14 8.20 8.14 8.18 0.0M
2025-03-20 8.20 8.20 8.10 8.10 0.0M
2025-03-19 8.24 8.28 8.20 8.20 0.0M
2025-03-18 8.18 8.24 8.16 8.24 0.0M
2025-03-17 8.14 8.20 8.14 8.20 0.0M
2025-03-14 8.20 8.20 8.14 8.14 0.0M
2025-03-13 8.12 8.20 8.12 8.18 0.0M
2025-03-12 8.06 8.12 8.06 8.12 0.0M
2025-03-11 8.08 8.08 7.96 8.00 0.0M
2025-03-10 8.10 8.10 8.02 8.04 0.0M
2025-03-07 7.84 7.90 7.78 7.90 0.0M
2025-03-06 7.76 7.76 7.68 7.76 0.0M
2025-03-05 7.74 7.82 7.74 7.76 0.0M
2025-03-04 7.80 7.88 7.74 7.74 0.0M
2025-03-03 7.70 7.82 7.70 7.80 0.0M
2025-02-28 7.76 7.76 7.68 7.70 0.0M
2025-02-27 7.68 7.90 7.60 7.70 0.0M
2025-02-26 7.78 7.78 7.66 7.70 0.0M
2025-02-25 7.88 7.88 7.70 7.78 0.0M
2025-02-24 7.86 7.88 7.80 7.88 0.0M
2025-02-21 7.92 7.92 7.80 7.86 0.0M
2025-02-20 7.88 7.90 7.72 7.86 0.0M
2025-02-19 7.80 7.88 7.72 7.88 0.0M
2025-02-18 7.76 7.88 7.72 7.88 0.0M
2025-02-17 7.84 7.84 7.74 7.76 0.0M
2025-02-14 7.60 7.82 7.60 7.70 0.0M
2025-02-13 7.70 7.72 7.60 7.66 0.0M
2025-02-12 7.84 7.84 7.72 7.74 0.0M
2025-02-11 7.80 7.90 7.78 7.78 0.0M
2025-02-10 7.76 7.94 7.76 7.80 0.0M
2025-02-07 7.68 7.88 7.60 7.76 0.0M
2025-02-06 7.54 7.74 7.50 7.64 0.0M
2025-02-05 7.58 7.58 7.36 7.50 0.0M
2025-02-04 7.34 7.50 7.26 7.32 0.0M
2025-02-03 7.36 7.48 7.34 7.36 0.0M
2025-01-31 7.32 7.38 7.30 7.34 0.0M
2025-01-30 7.40 7.40 7.36 7.38 0.0M
2025-01-29 7.38 7.40 7.36 7.36 0.0M
2025-01-28 7.36 7.40 7.30 7.30 0.0M
2025-01-27 7.26 7.48 7.26 7.32 0.0M
2025-01-24 7.30 7.44 7.28 7.34 0.0M
2025-01-23 7.30 7.42 7.30 7.40 0.0M
2025-01-22 7.38 7.44 7.30 7.36 0.0M
2025-01-21 7.46 7.46 7.34 7.38 0.0M
2025-01-20 7.32 7.48 7.28 7.32 0.0M
2025-01-17 7.36 7.36 7.32 7.32 0.0M
2025-01-16 7.36 7.48 7.30 7.32 0.0M
2025-01-15 7.46 7.46 7.28 7.36 0.0M
2025-01-14 7.46 7.48 7.34 7.38 0.0M
2025-01-13 7.30 7.52 7.28 7.50 0.0M
2025-01-10 7.46 7.46 7.22 7.30 0.0M
2025-01-09 7.28 7.46 7.26 7.46 0.0M
2025-01-08 7.40 7.40 7.24 7.28 0.0M
2025-01-07 7.38 7.50 7.38 7.40 0.0M
2025-01-03 7.46 7.46 7.18 7.36 0.0M
2025-01-02 7.16 7.50 7.16 7.42 0.0M