OMX Helsinki Benchmark Yield (OMXHBGI)

OMXHBGI
🏛️ 핀란드 →
166.99
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
2023-12-29 136.96 137.24 136.34 136.56 0.0M
2023-12-28 137.32 137.52 136.48 136.87 0.0M
2023-12-27 136.45 137.78 136.45 137.32 0.0M
2023-12-22 135.31 136.56 135.31 136.56 0.0M
2023-12-21 135.14 135.30 134.71 135.30 0.0M
2023-12-20 135.68 135.95 135.00 135.73 0.0M
2023-12-19 134.45 135.62 134.45 135.38 0.0M
2023-12-18 133.69 134.85 133.65 134.43 0.0M
2023-12-15 134.84 135.43 133.49 134.03 0.0M
2023-12-14 133.25 134.33 133.17 134.28 0.0M
2023-12-13 132.23 132.50 131.84 131.96 0.0M
2023-12-12 133.14 133.17 132.04 132.61 0.0M
2023-12-11 133.69 133.69 133.05 133.56 0.0M
2023-12-08 132.46 134.04 132.30 133.83 0.0M
2023-12-07 130.91 132.63 130.57 132.42 0.0M
2023-12-05 130.81 131.03 129.87 130.98 0.0M
2023-12-04 132.30 132.60 130.95 131.15 0.0M
2023-12-01 132.09 132.76 131.57 132.76 0.0M
2023-11-30 131.18 131.54 130.50 131.54 0.0M
2023-11-29 130.33 131.43 130.33 131.13 0.0M
2023-11-28 129.89 130.60 129.47 130.60 0.0M
2023-11-27 130.73 130.87 130.12 130.25 0.0M
2023-11-24 130.94 131.11 130.34 131.06 0.0M
2023-11-23 130.77 130.93 130.09 130.89 0.0M
2023-11-22 130.88 131.46 130.28 130.30 0.0M
2023-11-21 131.46 131.90 130.72 130.72 0.0M
2023-11-20 131.82 132.08 131.30 131.36 0.0M
2023-11-17 130.47 131.85 130.47 131.43 0.0M
2023-11-16 131.30 131.30 129.92 129.94 0.0M
2023-11-15 131.09 131.94 130.82 131.37 0.0M
2023-11-14 128.86 131.01 128.34 130.95 0.0M
2023-11-13 128.47 128.87 128.14 128.52 0.0M
2023-11-10 128.89 129.00 127.54 128.08 0.0M
2023-11-09 128.28 129.48 127.97 129.48 0.0M
2023-11-08 127.18 128.65 126.66 128.31 0.0M
2023-11-07 127.34 127.84 127.06 127.23 0.0M
2023-11-06 128.19 128.25 127.56 127.80 0.0M
2023-11-03 127.45 128.16 127.14 127.70 0.0M
2023-11-02 124.73 127.37 124.73 126.85 0.0M
2023-11-01 124.64 124.75 123.73 124.09 0.0M
2023-10-31 123.33 124.62 123.33 124.39 0.0M
2023-10-30 122.98 123.70 122.94 123.02 0.0M
2023-10-27 122.85 124.03 122.26 122.70 0.0M
2023-10-26 121.08 122.96 120.92 122.62 0.0M
2023-10-25 122.40 122.66 121.07 121.99 0.0M
2023-10-24 121.54 122.55 121.27 122.03 0.0M
2023-10-23 121.81 122.09 120.05 120.86 0.0M
2023-10-20 122.96 123.24 121.75 121.75 0.0M
2023-10-19 124.48 124.99 122.95 123.58 0.0M
2023-10-18 127.04 127.28 125.50 125.50 0.0M
2023-10-17 127.43 127.83 126.62 127.02 0.0M
2023-10-16 128.45 128.60 127.62 128.22 0.0M
2023-10-13 128.92 129.13 128.02 128.11 0.0M
2023-10-12 129.64 130.27 129.16 129.16 0.0M
2023-10-11 128.45 129.89 128.45 129.24 0.0M
2023-10-10 127.31 128.87 127.27 128.78 0.0M
2023-10-09 126.19 126.42 125.36 126.00 0.0M
2023-10-06 125.06 126.47 125.00 126.47 0.0M
2023-10-05 125.19 125.73 124.79 124.91 0.0M
2023-10-04 124.89 126.03 124.56 124.93 0.0M
2023-10-03 127.23 127.58 125.43 125.53 0.0M
2023-10-02 128.85 129.80 126.92 127.34 0.0M
2023-09-29 128.03 129.12 128.03 128.59 0.0M
2023-09-28 126.82 127.40 125.74 127.40 0.0M
2023-09-27 126.65 127.27 126.39 126.51 0.0M
2023-09-26 127.75 127.75 126.82 126.98 0.0M
2023-09-25 129.19 129.51 127.50 128.15 0.0M
2023-09-22 129.18 130.09 128.99 129.52 0.0M
2023-09-21 130.33 130.46 129.28 129.73 0.0M
2023-09-20 130.23 131.41 130.23 131.04 0.0M
2023-09-19 130.45 131.23 130.06 130.27 0.0M
2023-09-18 131.41 131.69 130.33 130.55 0.0M
2023-09-15 131.73 132.68 131.34 131.39 0.0M
2023-09-14 129.18 131.09 129.12 131.09 0.0M
2023-09-13 128.98 129.29 128.11 128.72 0.0M
2023-09-12 130.49 130.57 128.92 129.18 0.0M
2023-09-11 129.65 130.59 129.65 130.43 0.0M
2023-09-08 129.91 129.91 128.41 129.24 0.0M
2023-09-07 130.48 131.08 129.74 129.94 0.0M
2023-09-06 130.33 131.16 129.96 130.89 0.0M
2023-09-05 130.47 131.38 130.27 130.74 0.0M
2023-09-04 131.50 132.04 130.83 130.83 0.0M
2023-09-01 130.66 131.45 130.57 130.76 0.0M
2023-08-31 130.92 131.37 130.51 130.51 0.0M
2023-08-30 130.56 131.27 130.48 130.90 0.0M
2023-08-29 128.40 130.39 128.40 130.25 0.0M
2023-08-28 127.32 128.28 127.29 128.16 0.0M
2023-08-25 125.81 127.14 125.80 126.33 0.0M
2023-08-24 127.40 127.70 126.12 126.15 0.0M
2023-08-23 126.78 127.25 126.52 126.93 0.0M
2023-08-22 126.34 127.26 126.29 126.68 0.0M
2023-08-21 126.05 126.85 125.70 125.70 0.0M
2023-08-18 125.75 126.14 125.15 125.91 0.0M
2023-08-17 126.08 126.98 125.87 126.36 0.0M
2023-08-16 126.34 126.99 126.20 126.44 0.0M
2023-08-15 127.80 127.88 126.81 126.91 0.0M
2023-08-14 128.17 128.63 127.52 127.72 0.0M
2023-08-11 129.46 129.62 128.30 128.57 0.0M
2023-08-10 129.33 130.26 129.29 129.82 0.0M
2023-08-09 128.40 129.50 128.40 128.77 0.0M
2023-08-08 127.46 127.74 126.99 127.22 0.0M
2023-08-07 127.71 128.49 127.56 128.24 0.0M
2023-08-04 127.28 127.98 127.13 127.95 0.0M
2023-08-03 127.68 127.78 126.97 127.17 0.0M
2023-08-02 129.20 129.20 127.49 128.28 0.0M
2023-08-01 130.37 130.85 130.27 130.27 0.0M
2023-07-31 130.43 131.02 130.12 130.75 0.0M
2023-07-28 130.45 130.83 130.21 130.56 0.0M
2023-07-27 132.12 132.19 130.59 130.59 0.0M
2023-07-26 132.95 133.00 130.94 131.90 0.0M
2023-07-25 131.60 133.21 131.30 133.08 0.0M
2023-07-24 130.94 131.45 130.41 131.36 0.0M
2023-07-21 130.43 131.28 130.28 130.85 0.0M
2023-07-20 131.11 131.25 130.26 130.81 0.0M
2023-07-19 131.21 131.52 130.79 131.06 0.0M
2023-07-18 129.87 131.10 129.43 130.89 0.0M
2023-07-17 130.24 130.77 129.64 130.14 0.0M
2023-07-14 131.51 131.61 130.54 130.73 0.0M
2023-07-13 132.07 132.99 131.69 132.58 0.0M
2023-07-12 130.46 131.76 130.06 131.68 0.0M
2023-07-11 129.79 130.22 129.16 130.13 0.0M
2023-07-10 129.12 129.84 128.82 129.33 0.0M
2023-07-07 129.35 129.69 128.84 129.57 0.0M
2023-07-06 130.59 131.11 128.99 129.18 0.0M
2023-07-05 131.81 132.01 131.10 131.50 0.0M
2023-07-04 132.55 132.99 132.34 132.34 0.0M
2023-07-03 131.55 132.89 131.55 132.35 0.0M
2023-06-30 131.15 131.88 131.07 131.27 0.0M
2023-06-29 130.76 131.01 130.25 130.59 0.0M
2023-06-28 130.36 130.96 130.23 130.81 0.0M
2023-06-27 130.01 130.16 128.49 129.84 0.0M
2023-06-26 129.14 129.59 127.81 129.59 0.0M
2023-06-22 130.62 130.62 129.44 129.53 0.0M
2023-06-21 133.61 133.61 131.48 131.78 0.0M
2023-06-20 135.49 135.54 133.86 133.86 0.0M
2023-06-19 137.12 137.15 135.86 135.87 0.0M
2023-06-16 137.62 137.92 137.20 137.41 0.0M
2023-06-15 137.45 137.59 136.37 137.39 0.0M
2023-06-14 137.08 138.44 136.96 137.80 0.0M
2023-06-13 137.54 137.92 137.14 137.71 0.0M
2023-06-12 136.88 137.04 136.26 136.48 0.0M
2023-06-09 135.81 136.20 135.52 136.17 0.0M
2023-06-08 135.97 136.04 135.45 135.64 0.0M
2023-06-07 135.63 136.18 135.35 135.79 0.0M
2023-06-06 134.94 135.81 134.72 135.71 0.0M
2023-06-05 135.80 136.05 134.80 135.06 0.0M
2023-06-02 133.04 135.22 133.04 135.18 0.0M
2023-06-01 132.18 132.57 131.66 132.28 0.0M
2023-05-31 131.78 132.62 131.24 131.27 0.0M
2023-05-30 133.84 134.01 132.83 132.99 0.0M
2023-05-29 134.51 134.65 133.44 133.51 0.0M
2023-05-26 132.76 133.88 132.12 133.75 0.0M
2023-05-25 134.50 134.50 132.51 132.51 0.0M
2023-05-24 135.34 135.44 133.90 134.06 0.0M
2023-05-23 136.34 137.20 136.17 136.17 0.0M
2023-05-22 136.44 136.87 135.80 136.21 0.0M
2023-05-19 136.92 137.10 136.18 136.52 0.0M
2023-05-17 135.77 136.23 135.71 135.76 0.0M
2023-05-16 137.18 137.27 136.00 136.13 0.0M
2023-05-15 137.69 137.74 137.01 137.74 0.0M
2023-05-12 137.68 137.92 136.88 137.28 0.0M
2023-05-11 138.41 138.89 137.22 137.66 0.0M
2023-05-10 138.41 138.77 137.33 137.82 0.0M
2023-05-09 139.60 139.60 137.66 137.90 0.0M
2023-05-08 139.42 140.14 139.24 139.82 0.0M
2023-05-05 138.23 139.39 137.81 139.39 0.0M
2023-05-04 138.41 138.68 137.18 137.70 0.0M
2023-05-03 138.18 138.89 138.05 138.44 0.0M
2023-05-02 139.79 140.18 137.89 137.89 0.0M
2023-04-28 140.38 140.85 138.62 139.48 0.0M
2023-04-27 140.11 140.17 139.27 139.72 0.0M
2023-04-26 138.81 140.23 137.74 140.06 0.0M
2023-04-25 138.84 139.63 138.84 139.25 0.0M
2023-04-24 139.15 140.09 139.15 139.87 0.0M
2023-04-21 140.24 140.27 139.10 139.42 0.0M
2023-04-20 140.31 141.06 139.76 140.25 0.0M
2023-04-19 141.48 141.48 140.89 141.34 0.0M
2023-04-18 142.07 142.37 141.47 141.84 0.0M
2023-04-17 142.34 142.63 141.67 141.89 0.0M
2023-04-14 141.15 142.10 140.95 141.91 0.0M
2023-04-13 140.36 140.62 139.76 140.47 0.0M
2023-04-12 140.47 140.86 139.68 139.98 0.0M
2023-04-11 140.00 140.80 139.43 140.80 0.0M
2023-04-06 138.39 139.30 138.39 139.17 0.0M
2023-04-05 139.28 139.53 137.89 138.26 0.0M
2023-04-04 139.27 140.58 139.21 139.23 0.0M
2023-04-03 139.85 139.85 138.55 138.74 0.0M
2023-03-31 138.58 139.37 137.78 139.21 0.0M
2023-03-30 136.76 138.44 136.76 138.33 0.0M
2023-03-29 135.30 136.20 134.66 135.95 0.0M
2023-03-28 136.03 136.25 133.90 134.63 0.0M
2023-03-27 135.70 136.19 134.79 134.89 0.0M
2023-03-24 135.02 135.24 133.00 133.94 0.0M
2023-03-23 135.69 135.78 134.04 135.54 0.0M
2023-03-22 137.05 137.05 135.97 136.26 0.0M
2023-03-21 135.57 137.78 135.57 137.11 0.0M
2023-03-20 131.87 135.07 129.93 134.31 0.0M
2023-03-17 135.20 136.68 131.83 132.76 0.0M
2023-03-16 135.75 136.05 132.25 134.52 0.0M
2023-03-15 138.66 138.80 133.74 133.74 0.0M
2023-03-14 136.95 139.41 136.68 138.66 0.0M
2023-03-13 140.16 140.16 135.48 137.02 0.0M
2023-03-10 140.90 141.15 139.70 140.38 0.0M
2023-03-09 144.11 144.11 142.53 143.06 0.0M
2023-03-08 143.50 144.34 143.32 144.10 0.0M
2023-03-07 145.35 145.86 144.06 144.06 0.0M
2023-03-06 146.09 146.09 144.78 145.31 0.0M
2023-03-03 144.79 146.00 144.79 145.89 0.0M
2023-03-02 143.65 144.42 143.54 144.03 0.0M
2023-03-01 144.90 145.75 144.12 144.33 0.0M
2023-02-28 144.13 145.00 143.92 144.59 0.0M
2023-02-27 143.30 145.23 143.30 144.91 0.0M
2023-02-24 144.21 144.69 142.86 142.86 0.0M
2023-02-23 143.87 144.49 143.63 143.65 0.0M
2023-02-22 143.29 143.65 142.61 143.52 0.0M
2023-02-21 143.79 144.46 143.03 143.69 0.0M
2023-02-20 144.13 144.53 143.71 143.96 0.0M
2023-02-17 142.93 143.57 142.62 143.26 0.0M
2023-02-16 144.26 144.55 143.04 143.91 0.0M
2023-02-15 143.10 143.56 142.57 143.49 0.0M
2023-02-14 143.96 144.72 143.48 143.64 0.0M
2023-02-13 142.26 143.79 141.91 143.58 0.0M
2023-02-10 143.44 143.44 141.05 141.95 0.0M
2023-02-09 144.64 145.13 143.86 144.02 0.0M
2023-02-08 143.67 145.16 143.67 144.06 0.0M
2023-02-07 143.36 143.62 142.84 143.12 0.0M
2023-02-06 144.07 144.09 142.64 143.06 0.0M
2023-02-03 144.03 144.63 143.53 144.28 0.0M
2023-02-02 142.99 144.65 142.80 144.41 0.0M
2023-02-01 141.39 142.68 141.36 142.08 0.0M
2023-01-31 141.48 141.94 140.39 141.11 0.0M
2023-01-30 142.33 142.41 141.60 142.32 0.0M
2023-01-27 142.93 142.99 142.08 142.89 0.0M
2023-01-26 141.85 142.77 141.72 142.49 0.0M
2023-01-25 142.52 142.63 140.87 141.40 0.0M
2023-01-24 143.26 143.39 142.09 142.51 0.0M
2023-01-23 142.39 143.01 142.32 142.72 0.0M
2023-01-20 141.45 142.18 141.08 141.69 0.0M
2023-01-19 141.71 142.13 141.04 141.04 0.0M
2023-01-18 142.48 143.38 141.95 142.77 0.0M
2023-01-17 142.99 142.99 141.94 142.14 0.0M
2023-01-16 143.71 144.01 143.15 143.42 0.0M
2023-01-13 143.59 143.96 142.91 143.24 0.0M
2023-01-12 143.49 144.17 142.99 143.86 0.0M
2023-01-11 142.75 143.30 142.49 142.86 0.0M
2023-01-10 143.51 143.51 142.73 142.80 0.0M
2023-01-09 142.77 144.52 142.77 144.35 0.0M
2023-01-05 140.60 141.85 140.24 141.78 0.0M
2023-01-04 140.08 141.37 139.96 140.92 0.0M
2023-01-03 140.07 141.38 139.95 139.95 0.0M
2023-01-02 138.78 140.15 138.71 140.10 0.0M