Kreate Group Oyj (KREATE)

KREATE
🏛️ 핀란드 →
10.20
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
2022-12-30 8.07 8.15 8.04 8.09 0.0M
2022-12-29 8.09 8.21 8.03 8.08 0.0M
2022-12-28 8.14 8.25 8.00 8.08 0.0M
2022-12-27 8.20 8.20 7.99 8.00 0.0M
2022-12-23 8.20 8.20 8.10 8.20 0.0M
2022-12-22 8.24 8.24 8.18 8.19 0.0M
2022-12-21 8.09 8.25 8.09 8.24 0.0M
2022-12-20 8.10 8.15 8.02 8.07 0.0M
2022-12-19 8.38 8.38 8.08 8.10 0.0M
2022-12-16 8.44 8.67 8.36 8.36 0.0M
2022-12-15 8.60 8.65 8.45 8.45 0.0M
2022-12-14 8.68 8.68 8.54 8.60 0.0M
2022-12-13 8.68 8.70 8.68 8.68 0.0M
2022-12-12 8.51 8.74 8.50 8.68 0.0M
2022-12-09 8.50 8.79 8.50 8.55 0.0M
2022-12-08 8.67 8.79 8.51 8.69 0.0M
2022-12-07 8.87 8.87 8.68 8.68 0.0M
2022-12-05 8.75 8.90 8.66 8.87 0.0M
2022-12-02 8.97 8.97 8.75 8.75 0.0M
2022-12-01 8.75 8.99 8.75 8.92 0.0M
2022-11-30 8.90 8.95 8.72 8.74 0.0M
2022-11-29 8.93 8.93 8.71 8.89 0.0M
2022-11-28 8.90 8.96 8.58 8.93 0.0M
2022-11-25 9.00 9.00 8.82 8.97 0.0M
2022-11-24 8.74 9.00 8.70 9.00 0.0M
2022-11-23 8.91 8.91 8.52 8.74 0.0M
2022-11-22 8.70 8.83 8.69 8.69 0.0M
2022-11-21 8.88 8.88 8.53 8.70 0.0M
2022-11-18 8.76 9.10 8.76 8.92 0.0M
2022-11-17 8.46 8.60 8.46 8.50 0.0M
2022-11-16 8.53 8.60 8.50 8.50 0.0M
2022-11-15 8.51 8.60 8.51 8.60 0.0M
2022-11-14 8.60 8.60 8.51 8.60 0.0M
2022-11-11 8.60 9.00 8.60 8.60 0.0M
2022-11-10 8.40 8.58 8.28 8.50 0.0M
2022-11-09 8.49 8.53 8.38 8.40 0.0M
2022-11-08 8.27 8.50 8.26 8.45 0.0M
2022-11-07 8.41 8.46 8.25 8.41 0.0M
2022-11-04 8.40 8.43 8.28 8.41 0.0M
2022-11-03 8.40 8.40 8.21 8.21 0.0M
2022-11-02 8.32 8.40 8.30 8.40 0.0M
2022-11-01 8.19 8.50 8.19 8.35 0.0M
2022-10-31 8.30 8.40 8.12 8.19 0.0M
2022-10-28 8.30 8.30 8.20 8.30 0.0M
2022-10-27 8.45 8.45 8.32 8.32 0.0M
2022-10-26 8.20 8.49 8.20 8.45 0.0M
2022-10-25 8.11 8.29 8.09 8.09 0.0M
2022-10-24 8.10 8.20 8.10 8.11 0.0M
2022-10-21 8.09 8.10 8.01 8.09 0.0M
2022-10-20 8.29 8.30 8.10 8.10 0.0M
2022-10-19 8.20 8.51 8.10 8.10 0.0M
2022-10-18 8.20 8.45 8.17 8.30 0.0M
2022-10-17 8.29 8.29 8.10 8.20 0.0M
2022-10-14 8.22 8.45 8.19 8.29 0.0M
2022-10-13 8.22 8.23 8.22 8.23 0.0M
2022-10-12 8.47 8.47 8.20 8.20 0.0M
2022-10-11 8.32 8.38 8.11 8.27 0.0M
2022-10-10 8.59 8.60 8.31 8.45 0.0M
2022-10-07 8.60 8.60 8.56 8.60 0.0M
2022-10-06 8.60 8.70 8.43 8.50 0.0M
2022-10-05 8.62 8.62 8.43 8.43 0.0M
2022-10-04 8.07 9.18 8.07 8.51 0.0M
2022-10-03 7.66 8.04 7.66 8.02 0.0M
2022-09-30 7.71 7.80 7.43 7.65 0.0M
2022-09-29 7.68 7.99 7.68 7.80 0.0M
2022-09-28 7.94 7.94 7.61 7.80 0.0M
2022-09-27 7.90 8.05 7.80 7.85 0.0M
2022-09-26 8.07 8.12 7.76 7.90 0.0M
2022-09-23 8.25 8.25 8.00 8.07 0.0M
2022-09-22 8.22 8.36 8.12 8.12 0.0M
2022-09-21 8.40 8.40 8.22 8.22 0.0M
2022-09-20 8.60 8.67 8.45 8.45 0.0M
2022-09-19 8.51 8.60 8.40 8.50 0.0M
2022-09-16 8.62 8.62 8.50 8.60 0.0M
2022-09-15 8.59 8.60 8.55 8.60 0.0M
2022-09-14 8.56 8.73 8.50 8.50 0.0M
2022-09-13 8.61 8.71 8.56 8.56 0.0M
2022-09-12 8.70 8.79 8.55 8.70 0.0M
2022-09-09 8.80 8.82 8.70 8.77 0.0M
2022-09-08 8.66 8.78 8.63 8.65 0.0M
2022-09-07 8.75 8.84 8.65 8.65 0.0M
2022-09-06 8.82 8.90 8.76 8.88 0.0M
2022-09-05 8.94 9.10 8.90 8.90 0.0M
2022-09-02 8.71 9.30 8.71 8.94 0.0M
2022-09-01 8.90 8.90 8.70 8.70 0.0M
2022-08-31 8.95 8.95 8.79 8.90 0.0M
2022-08-30 9.38 9.39 8.76 8.95 0.0M
2022-08-29 9.12 9.12 8.60 9.08 0.0M
2022-08-26 9.21 9.26 9.13 9.20 0.0M
2022-08-25 9.30 9.34 9.15 9.20 0.0M
2022-08-24 9.20 9.34 9.15 9.34 0.0M
2022-08-23 9.30 9.30 9.15 9.30 0.0M
2022-08-22 9.31 9.31 9.18 9.26 0.0M
2022-08-19 9.19 9.34 9.17 9.28 0.0M
2022-08-18 9.20 9.20 9.13 9.15 0.0M
2022-08-17 9.09 9.25 9.04 9.20 0.0M
2022-08-16 9.17 9.22 9.09 9.12 0.0M
2022-08-15 9.23 9.29 9.04 9.12 0.0M
2022-08-12 9.02 9.28 9.01 9.23 0.0M
2022-08-11 9.15 9.32 9.00 9.10 0.0M
2022-08-10 9.08 9.18 9.00 9.18 0.0M
2022-08-09 9.02 9.12 9.00 9.08 0.0M
2022-08-08 8.98 9.09 8.98 9.05 0.0M
2022-08-05 9.01 9.01 8.96 8.96 0.0M
2022-08-04 9.20 9.20 8.95 9.01 0.0M
2022-08-03 9.15 9.15 8.94 8.94 0.0M
2022-08-02 9.23 9.23 9.00 9.00 0.0M
2022-08-01 9.14 9.15 8.98 9.01 0.0M
2022-07-29 9.22 9.25 8.81 9.19 0.0M
2022-07-28 8.87 9.32 8.87 9.22 0.0M
2022-07-27 8.60 8.88 8.58 8.80 0.0M
2022-07-26 8.80 8.98 8.47 8.58 0.0M
2022-07-25 8.63 8.84 8.52 8.72 0.0M
2022-07-22 8.13 8.67 8.13 8.45 0.0M
2022-07-21 8.16 8.35 8.06 8.11 0.0M
2022-07-20 8.16 8.29 8.10 8.16 0.0M
2022-07-19 8.20 8.27 8.13 8.17 0.0M
2022-07-18 7.98 8.46 7.98 8.29 0.0M
2022-07-15 8.20 8.20 7.82 7.98 0.0M
2022-07-14 7.90 8.20 7.80 7.88 0.0M
2022-07-13 7.90 8.00 7.85 7.90 0.0M
2022-07-12 7.92 8.00 7.80 7.90 0.0M
2022-07-11 8.00 8.04 7.75 7.92 0.0M
2022-07-08 8.16 8.16 8.00 8.00 0.0M
2022-07-07 8.29 8.29 8.00 8.06 0.0M
2022-07-06 8.00 8.29 7.96 7.97 0.0M
2022-07-05 7.91 7.93 7.85 7.87 0.0M
2022-07-04 8.00 8.00 7.86 7.90 0.0M
2022-07-01 8.15 8.15 7.96 7.96 0.0M
2022-06-30 8.23 8.23 8.14 8.17 0.0M
2022-06-29 8.45 8.49 8.26 8.26 0.0M
2022-06-28 8.45 8.45 8.35 8.45 0.0M
2022-06-27 8.37 8.52 8.37 8.49 0.0M
2022-06-23 8.45 8.45 8.37 8.37 0.0M
2022-06-22 8.42 8.59 8.40 8.40 0.0M
2022-06-21 8.33 8.70 8.33 8.42 0.0M
2022-06-20 8.40 8.40 8.30 8.31 0.0M
2022-06-17 8.53 8.53 8.31 8.40 0.0M
2022-06-16 8.57 8.57 8.40 8.40 0.0M
2022-06-15 8.61 8.61 8.49 8.50 0.0M
2022-06-14 8.55 8.70 8.55 8.60 0.0M
2022-06-13 8.64 8.67 8.54 8.54 0.0M
2022-06-10 8.61 8.70 8.60 8.64 0.0M
2022-06-09 8.76 8.76 8.60 8.60 0.0M
2022-06-08 8.80 8.85 8.76 8.76 0.0M
2022-06-07 8.85 8.86 8.75 8.80 0.0M
2022-06-06 8.89 8.89 8.69 8.80 0.0M
2022-06-03 8.90 8.93 8.87 8.89 0.0M
2022-06-02 8.70 8.89 8.70 8.85 0.0M
2022-06-01 8.80 8.95 8.70 8.70 0.0M
2022-05-31 8.90 8.90 8.76 8.80 0.0M
2022-05-30 8.80 8.94 8.72 8.94 0.0M
2022-05-27 8.60 8.75 8.59 8.70 0.0M
2022-05-25 8.73 8.73 8.55 8.63 0.0M
2022-05-24 8.78 8.79 8.63 8.68 0.0M
2022-05-23 8.60 8.73 8.60 8.64 0.0M
2022-05-20 8.59 8.78 8.59 8.65 0.0M
2022-05-19 8.58 8.58 8.56 8.56 0.0M
2022-05-18 8.60 8.71 8.56 8.56 0.0M
2022-05-17 8.58 8.71 8.57 8.60 0.0M
2022-05-16 8.61 8.74 8.58 8.58 0.0M
2022-05-13 8.65 8.73 8.60 8.61 0.0M
2022-05-12 8.67 8.80 8.60 8.65 0.0M
2022-05-11 8.76 9.00 8.63 8.63 0.0M
2022-05-10 8.67 9.09 8.66 8.80 0.0M
2022-05-09 8.89 8.89 8.63 8.66 0.0M
2022-05-06 8.96 8.98 8.80 8.87 0.0M
2022-05-05 9.00 9.16 9.00 9.00 0.0M
2022-05-04 9.18 9.18 8.90 9.00 0.0M
2022-05-03 9.30 9.30 9.18 9.18 0.0M
2022-05-02 9.37 9.37 9.26 9.28 0.0M
2022-04-29 9.38 9.66 9.30 9.36 0.0M
2022-04-28 9.07 9.39 9.07 9.30 0.0M
2022-04-27 9.40 9.40 8.87 9.00 0.0M
2022-04-26 9.32 9.50 9.32 9.43 0.0M
2022-04-25 9.33 9.46 9.30 9.44 0.0M
2022-04-22 9.65 9.87 9.49 9.52 0.0M
2022-04-21 9.64 9.67 9.55 9.55 0.0M
2022-04-20 9.51 9.68 9.51 9.51 0.0M
2022-04-19 9.67 9.67 9.35 9.54 0.0M
2022-04-14 9.64 9.64 9.35 9.35 0.0M
2022-04-13 9.59 9.59 9.32 9.32 0.0M
2022-04-12 9.44 9.46 9.31 9.31 0.0M
2022-04-11 9.57 9.59 9.44 9.46 0.0M
2022-04-08 9.55 9.57 9.42 9.46 0.0M
2022-04-07 9.70 9.79 9.50 9.50 0.0M
2022-04-06 9.90 9.90 9.50 9.51 0.0M
2022-04-05 9.71 9.81 9.68 9.70 0.0M
2022-04-04 9.81 10.02 9.70 9.70 0.0M
2022-04-01 9.97 10.00 9.80 9.86 0.0M
2022-03-31 10.00 10.00 9.82 9.82 0.0M
2022-03-30 10.10 10.15 9.88 9.88 0.0M
2022-03-29 10.40 10.65 10.35 10.50 0.0M
2022-03-28 10.35 10.35 10.25 10.25 0.0M
2022-03-25 10.40 10.40 10.20 10.30 0.0M
2022-03-24 10.30 10.30 10.20 10.25 0.0M
2022-03-23 10.40 10.40 10.15 10.30 0.0M
2022-03-22 10.35 10.40 10.30 10.35 0.0M
2022-03-21 10.20 10.40 10.20 10.30 0.0M
2022-03-18 10.15 10.40 10.15 10.25 0.0M
2022-03-17 10.35 10.50 10.15 10.15 0.0M
2022-03-16 10.30 10.40 10.30 10.35 0.0M
2022-03-15 10.30 10.30 10.00 10.25 0.0M
2022-03-14 10.00 10.40 9.96 10.35 0.0M
2022-03-11 10.10 10.10 9.92 10.00 0.0M
2022-03-10 9.96 9.96 9.78 9.86 0.0M
2022-03-09 9.72 9.98 9.66 9.84 0.0M
2022-03-08 9.48 9.70 9.28 9.60 0.0M
2022-03-07 9.74 9.74 9.14 9.44 0.0M
2022-03-04 9.80 9.82 9.72 9.74 0.0M
2022-03-03 9.80 10.20 9.80 9.88 0.0M
2022-03-02 9.82 9.84 9.72 9.78 0.0M
2022-03-01 10.20 10.20 9.80 9.80 0.0M
2022-02-28 10.00 10.15 9.82 10.10 0.0M
2022-02-25 9.80 10.30 9.80 10.20 0.0M
2022-02-24 9.76 9.92 9.72 9.78 0.0M
2022-02-23 9.90 10.10 9.84 10.00 0.0M
2022-02-22 9.88 10.10 9.76 9.88 0.0M
2022-02-21 10.10 10.15 9.94 9.98 0.0M
2022-02-18 10.20 10.20 10.05 10.10 0.0M
2022-02-17 10.45 10.45 10.20 10.20 0.0M
2022-02-16 10.60 10.60 10.35 10.40 0.0M
2022-02-15 10.55 10.70 10.45 10.50 0.0M
2022-02-14 11.15 11.15 10.20 10.55 0.0M
2022-02-11 11.20 11.20 10.95 11.00 0.0M
2022-02-10 11.30 11.30 11.15 11.20 0.0M
2022-02-09 11.45 11.45 11.20 11.30 0.0M
2022-02-08 11.35 11.45 11.20 11.40 0.0M
2022-02-07 11.35 11.50 11.25 11.50 0.0M
2022-02-04 11.30 11.40 11.20 11.35 0.0M
2022-02-03 11.40 11.40 11.30 11.35 0.0M
2022-02-02 11.50 11.55 11.40 11.40 0.0M
2022-02-01 11.55 11.55 11.35 11.40 0.0M
2022-01-31 11.60 11.60 11.35 11.55 0.0M
2022-01-28 11.80 11.80 11.25 11.30 0.0M
2022-01-27 11.50 11.65 11.30 11.60 0.0M
2022-01-26 11.65 11.95 11.55 11.75 0.0M
2022-01-25 10.65 11.10 10.60 10.95 0.0M
2022-01-24 10.90 10.90 10.15 10.65 0.0M
2022-01-21 11.15 11.25 10.75 10.95 0.0M
2022-01-20 11.20 11.55 11.20 11.50 0.0M
2022-01-19 11.35 11.35 11.15 11.20 0.0M
2022-01-18 11.45 11.45 11.15 11.15 0.0M
2022-01-17 11.25 11.35 11.25 11.35 0.0M
2022-01-14 11.30 11.35 11.15 11.15 0.0M
2022-01-13 11.35 11.40 11.30 11.30 0.0M
2022-01-12 11.30 11.40 11.30 11.35 0.0M
2022-01-11 11.35 11.50 11.25 11.30 0.0M
2022-01-10 11.60 11.60 11.30 11.30 0.0M
2022-01-07 11.60 11.60 11.35 11.55 0.0M
2022-01-05 11.50 11.65 11.40 11.55 0.0M
2022-01-04 11.40 11.60 11.40 11.50 0.0M
2022-01-03 11.35 11.45 11.25 11.40 0.0M