OMX Helsinki Cap Gross (OMXHCAPGI)

OMXHCAPGI
🏛️ 핀란드 →
30,586.29
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
2021-12-30 29,714.41 29,754.95 29,671.54 29,671.54 0.0M
2021-12-29 29,773.95 29,884.74 29,633.61 29,735.42 0.0M
2021-12-28 29,737.51 29,934.05 29,737.51 29,810.87 0.0M
2021-12-27 29,409.29 29,772.22 29,409.23 29,704.37 0.0M
2021-12-23 29,250.18 29,435.22 29,250.18 29,434.45 0.0M
2021-12-22 28,960.37 29,110.44 28,886.26 29,110.44 0.0M
2021-12-21 28,803.12 28,959.19 28,762.73 28,864.62 0.0M
2021-12-20 28,371.91 28,627.81 28,221.40 28,516.32 0.0M
2021-12-17 28,941.31 28,956.28 28,688.23 28,923.36 0.0M
2021-12-16 29,176.97 29,254.50 29,043.26 29,079.39 0.0M
2021-12-15 28,595.94 28,781.97 28,592.62 28,750.26 0.0M
2021-12-14 28,995.41 29,083.64 28,571.17 28,579.53 0.0M
2021-12-13 29,075.12 29,203.23 28,897.98 28,897.98 0.0M
2021-12-10 28,992.59 29,148.99 28,902.92 29,025.74 0.0M
2021-12-09 29,284.66 29,316.13 28,987.19 29,126.99 0.0M
2021-12-08 29,262.16 29,523.74 29,262.16 29,289.10 0.0M
2021-12-07 28,798.41 29,318.03 28,796.12 29,315.08 0.0M
2021-12-03 28,828.51 28,854.78 28,319.23 28,367.53 0.0M
2021-12-02 28,649.88 28,795.27 28,428.14 28,667.30 0.0M
2021-12-01 28,590.15 29,016.35 28,590.15 28,959.96 0.0M
2021-11-30 28,314.99 28,580.85 28,132.74 28,361.23 0.0M
2021-11-29 28,493.60 28,821.54 28,493.60 28,661.17 0.0M
2021-11-26 28,483.14 28,715.19 28,304.21 28,322.84 0.0M
2021-11-25 29,073.83 29,300.97 29,073.11 29,292.61 0.0M
2021-11-24 29,049.86 29,262.61 28,918.12 29,033.26 0.0M
2021-11-23 29,350.07 29,359.45 29,066.74 29,079.74 0.0M
2021-11-22 29,493.26 29,615.39 29,399.13 29,521.64 0.0M
2021-11-19 29,597.50 29,679.79 29,323.83 29,462.14 0.0M
2021-11-18 29,753.63 29,808.84 29,452.98 29,524.53 0.0M
2021-11-17 29,706.42 29,855.60 29,680.41 29,826.39 0.0M
2021-11-16 29,700.68 29,784.03 29,654.69 29,718.53 0.0M
2021-11-15 29,525.82 29,673.51 29,525.82 29,650.75 0.0M
2021-11-12 29,532.71 29,615.48 29,447.32 29,596.73 0.0M
2021-11-11 29,347.94 29,565.45 29,347.94 29,563.13 0.0M
2021-11-10 29,439.84 29,511.17 29,330.75 29,366.15 0.0M
2021-11-09 29,516.03 29,580.54 29,402.77 29,412.63 0.0M
2021-11-08 29,563.22 29,675.53 29,553.70 29,574.76 0.0M
2021-11-05 29,314.28 29,594.68 29,314.28 29,511.48 0.0M
2021-11-04 29,460.70 29,512.32 29,391.11 29,495.07 0.0M
2021-11-03 29,058.15 29,383.30 29,007.41 29,383.30 0.0M
2021-11-02 28,962.67 29,218.14 28,935.55 29,043.64 0.0M
2021-11-01 29,013.00 29,111.17 28,956.64 29,003.93 0.0M
2021-10-29 29,058.26 29,074.96 28,793.88 28,908.37 0.0M
2021-10-28 29,420.49 29,421.27 29,096.59 29,189.20 0.0M
2021-10-27 29,653.72 29,666.82 29,360.84 29,461.73 0.0M
2021-10-26 29,288.89 29,560.09 29,267.64 29,532.62 0.0M
2021-10-25 29,469.86 29,490.14 29,235.79 29,379.99 0.0M
2021-10-22 29,215.81 29,540.28 29,153.57 29,443.94 0.0M
2021-10-21 29,235.82 29,254.73 29,135.81 29,163.73 0.0M
2021-10-20 29,230.89 29,395.46 29,141.61 29,383.75 0.0M
2021-10-19 29,174.68 29,312.42 29,153.80 29,243.69 0.0M
2021-10-18 29,161.43 29,193.83 28,976.81 29,063.70 0.0M
2021-10-15 29,145.60 29,186.83 29,019.55 29,186.83 0.0M
2021-10-14 28,905.24 29,072.59 28,905.24 29,013.05 0.0M
2021-10-13 28,405.15 28,712.71 28,387.51 28,709.63 0.0M
2021-10-12 28,154.64 28,463.49 28,114.20 28,463.49 0.0M
2021-10-11 28,431.35 28,442.83 28,153.01 28,399.52 0.0M
2021-10-08 28,461.42 28,592.51 28,369.36 28,474.47 0.0M
2021-10-07 28,272.37 28,456.84 28,172.32 28,409.61 0.0M
2021-10-06 28,178.95 28,181.75 27,879.99 28,002.38 0.0M
2021-10-05 28,135.45 28,333.09 28,012.41 28,333.09 0.0M
2021-10-04 28,145.75 28,304.55 28,052.39 28,110.04 0.0M
2021-10-01 27,755.74 28,204.50 27,690.27 28,144.39 0.0M
2021-09-30 28,199.62 28,352.32 28,066.00 28,163.67 0.0M
2021-09-29 27,953.86 28,166.04 27,918.74 28,034.89 0.0M
2021-09-28 28,667.30 28,667.30 27,904.32 27,904.32 0.0M
2021-09-27 28,978.02 29,011.59 28,674.54 28,684.21 0.0M
2021-09-24 29,194.04 29,194.04 28,713.47 28,818.73 0.0M
2021-09-23 29,312.46 29,399.36 29,169.24 29,262.12 0.0M
2021-09-22 28,772.80 29,052.14 28,772.80 29,015.83 0.0M
2021-09-21 28,366.54 28,764.14 28,366.54 28,522.82 0.0M
2021-09-20 28,510.49 28,510.49 28,072.89 28,367.37 0.0M
2021-09-17 29,359.86 29,478.80 28,901.81 28,973.61 0.0M
2021-09-16 29,328.66 29,527.72 29,303.68 29,360.37 0.0M
2021-09-15 29,642.25 29,661.51 29,319.91 29,370.81 0.0M
2021-09-14 29,796.19 29,851.52 29,605.86 29,634.67 0.0M
2021-09-13 29,914.25 29,948.87 29,775.45 29,818.67 0.0M
2021-09-10 30,142.30 30,162.84 29,960.41 29,960.41 0.0M
2021-09-09 30,034.01 30,194.30 30,011.77 30,129.63 0.0M
2021-09-08 30,515.84 30,515.84 30,174.29 30,225.70 0.0M
2021-09-07 30,659.26 30,774.41 30,598.86 30,677.55 0.0M
2021-09-06 30,592.07 30,707.54 30,579.66 30,688.02 0.0M
2021-09-03 30,543.84 30,650.17 30,446.22 30,529.46 0.0M
2021-09-02 30,299.64 30,507.45 30,299.64 30,496.70 0.0M
2021-09-01 30,345.18 30,388.17 30,234.70 30,250.32 0.0M
2021-08-31 30,323.26 30,353.88 30,118.53 30,178.81 0.0M
2021-08-30 30,251.34 30,294.90 30,187.95 30,291.72 0.0M
2021-08-27 30,071.64 30,229.94 30,055.42 30,218.21 0.0M
2021-08-26 30,038.56 30,131.46 29,966.44 30,115.85 0.0M
2021-08-25 29,993.82 30,150.67 29,993.82 30,150.67 0.0M
2021-08-24 30,091.62 30,091.62 29,963.92 29,997.59 0.0M
2021-08-23 29,908.26 29,972.61 29,792.78 29,972.61 0.0M
2021-08-20 29,558.26 29,714.04 29,494.09 29,714.04 0.0M
2021-08-19 29,799.12 29,900.20 29,420.35 29,591.48 0.0M
2021-08-18 30,088.90 30,186.46 30,060.79 30,175.97 0.0M
2021-08-17 29,996.65 30,116.69 29,953.01 30,084.57 0.0M
2021-08-16 30,208.87 30,208.87 30,025.76 30,106.66 0.0M
2021-08-13 30,248.17 30,373.77 30,220.51 30,324.62 0.0M
2021-08-12 30,337.98 30,352.02 30,232.09 30,270.87 0.0M
2021-08-11 30,362.11 30,362.11 30,196.42 30,326.46 0.0M
2021-08-10 30,268.75 30,360.37 30,264.87 30,291.28 0.0M
2021-08-09 30,238.23 30,290.55 30,184.92 30,243.09 0.0M
2021-08-06 30,242.64 30,351.49 30,198.20 30,290.94 0.0M
2021-08-05 30,291.43 30,354.20 30,237.84 30,243.80 0.0M
2021-08-04 30,269.79 30,339.96 30,227.38 30,275.69 0.0M
2021-08-03 30,053.79 30,207.76 29,995.03 30,148.43 0.0M
2021-08-02 30,067.62 30,129.70 30,010.56 30,048.00 0.0M
2021-07-30 29,846.80 29,998.63 29,735.63 29,927.08 0.0M
2021-07-29 30,014.07 30,154.98 30,005.53 30,026.60 0.0M
2021-07-28 29,884.88 29,901.15 29,777.07 29,835.75 0.0M
2021-07-27 30,064.20 30,080.66 29,803.35 29,872.72 0.0M
2021-07-26 29,903.33 30,107.35 29,866.04 30,103.28 0.0M
2021-07-23 29,778.28 30,000.42 29,765.50 30,000.42 0.0M
2021-07-22 29,573.26 29,738.53 29,498.54 29,605.66 0.0M
2021-07-21 29,293.71 29,450.19 29,194.75 29,407.09 0.0M
2021-07-20 28,748.60 29,101.50 28,679.15 29,059.62 0.0M
2021-07-19 29,106.17 29,106.17 28,595.39 28,712.07 0.0M
2021-07-16 29,379.03 29,400.44 29,215.23 29,286.38 0.0M
2021-07-15 29,373.07 29,509.60 29,239.14 29,297.50 0.0M
2021-07-14 29,278.19 29,502.81 29,219.72 29,413.60 0.0M
2021-07-13 29,180.43 29,326.42 29,165.50 29,298.82 0.0M
2021-07-12 28,981.36 29,145.00 28,858.53 29,141.40 0.0M
2021-07-09 28,716.75 28,944.99 28,705.58 28,911.55 0.0M
2021-07-08 28,868.56 28,879.48 28,469.10 28,621.28 0.0M
2021-07-07 28,854.39 29,000.69 28,846.82 28,947.08 0.0M
2021-07-06 28,873.15 29,010.00 28,729.15 28,753.02 0.0M
2021-07-05 28,681.44 28,865.51 28,651.21 28,865.51 0.0M
2021-07-02 28,507.22 28,634.20 28,498.79 28,623.24 0.0M
2021-07-01 28,434.39 28,585.81 28,365.59 28,467.76 0.0M
2021-06-30 28,454.30 28,498.30 28,113.18 28,295.06 0.0M
2021-06-29 28,263.24 28,530.47 28,263.24 28,451.93 0.0M
2021-06-28 28,368.09 28,436.58 28,307.01 28,318.82 0.0M
2021-06-24 28,048.16 28,268.46 28,048.16 28,245.94 0.0M
2021-06-23 28,260.05 28,285.36 28,034.53 28,034.53 0.0M
2021-06-22 28,126.08 28,242.04 28,007.10 28,222.84 0.0M
2021-06-21 27,840.13 28,070.98 27,702.36 28,065.74 0.0M
2021-06-18 28,100.22 28,365.37 27,965.68 27,975.90 0.0M
2021-06-17 28,232.17 28,308.82 28,173.49 28,185.82 0.0M
2021-06-16 28,375.19 28,413.84 28,294.35 28,382.06 0.0M
2021-06-15 28,496.81 28,571.72 28,316.48 28,352.16 0.0M
2021-06-14 28,326.69 28,514.88 28,326.69 28,458.30 0.0M
2021-06-11 28,153.96 28,356.40 28,145.69 28,299.77 0.0M
2021-06-10 28,166.64 28,176.36 28,028.42 28,091.18 0.0M
2021-06-09 28,198.80 28,221.40 28,094.34 28,213.44 0.0M
2021-06-08 28,191.48 28,278.51 28,120.76 28,211.41 0.0M
2021-06-07 28,137.75 28,232.66 28,072.88 28,174.12 0.0M
2021-06-04 28,094.92 28,206.82 28,073.43 28,178.25 0.0M
2021-06-03 28,094.71 28,192.58 27,955.16 28,110.21 0.0M
2021-06-02 27,814.73 28,016.56 27,814.73 28,015.18 0.0M
2021-06-01 27,614.63 27,930.22 27,614.63 27,791.14 0.0M
2021-05-31 27,775.62 27,775.62 27,525.36 27,525.36 0.0M
2021-05-28 27,663.95 27,880.25 27,663.95 27,791.51 0.0M
2021-05-27 27,398.86 27,610.16 27,344.26 27,569.25 0.0M
2021-05-26 27,499.82 27,578.05 27,323.21 27,418.72 0.0M
2021-05-25 27,537.74 27,654.47 27,536.24 27,548.48 0.0M
2021-05-24 27,570.06 27,614.51 27,503.02 27,553.50 0.0M
2021-05-21 27,444.68 27,617.43 27,388.82 27,570.00 0.0M
2021-05-20 27,237.48 27,369.89 27,064.88 27,369.89 0.0M
2021-05-19 27,299.25 27,353.13 26,950.05 27,165.75 0.0M
2021-05-18 27,372.03 27,580.56 27,350.65 27,526.25 0.0M
2021-05-17 27,199.80 27,297.84 27,124.14 27,232.63 0.0M
2021-05-14 27,030.38 27,164.25 26,852.91 27,164.25 0.0M
2021-05-12 26,972.54 27,119.51 26,907.64 26,949.94 0.0M
2021-05-11 27,282.59 27,288.41 26,785.36 26,989.54 0.0M
2021-05-10 27,707.61 27,712.78 27,504.27 27,553.87 0.0M
2021-05-07 27,482.96 27,643.30 27,373.64 27,622.75 0.0M
2021-05-06 27,439.37 27,452.21 27,156.35 27,283.48 0.0M
2021-05-05 27,143.34 27,417.46 27,122.94 27,404.67 0.0M
2021-05-04 27,389.02 27,415.26 26,947.55 26,958.13 0.0M
2021-05-03 27,248.57 27,353.18 27,122.20 27,331.71 0.0M
2021-04-30 27,344.73 27,373.19 27,166.25 27,166.25 0.0M
2021-04-29 27,358.67 27,656.03 27,249.49 27,264.77 0.0M
2021-04-28 27,385.18 27,396.43 27,192.52 27,192.52 0.0M
2021-04-27 27,446.07 27,446.07 27,219.09 27,317.51 0.0M
2021-04-26 27,348.94 27,499.54 27,338.85 27,445.91 0.0M
2021-04-23 27,122.80 27,262.82 27,057.08 27,262.82 0.0M
2021-04-22 26,839.17 27,115.05 26,825.99 27,085.32 0.0M
2021-04-21 26,754.00 26,833.04 26,564.46 26,719.18 0.0M
2021-04-20 27,059.32 27,074.71 26,649.19 26,681.78 0.0M
2021-04-19 26,957.85 27,140.19 26,957.85 27,059.31 0.0M
2021-04-16 26,703.78 26,971.72 26,703.78 26,957.72 0.0M
2021-04-15 26,477.83 26,599.88 26,472.79 26,555.67 0.0M
2021-04-14 26,472.07 26,472.07 26,335.10 26,404.47 0.0M
2021-04-13 26,314.79 26,465.45 26,314.79 26,431.05 0.0M
2021-04-12 26,409.39 26,492.11 26,254.08 26,261.32 0.0M
2021-04-09 26,351.92 26,431.35 26,292.95 26,406.73 0.0M
2021-04-08 26,293.49 26,385.23 26,266.23 26,285.15 0.0M
2021-04-07 26,185.60 26,279.08 26,118.74 26,224.42 0.0M
2021-04-06 26,158.86 26,200.30 26,104.22 26,118.99 0.0M
2021-04-01 25,889.57 26,054.06 25,845.88 26,028.41 0.0M
2021-03-31 25,992.70 26,073.07 25,822.37 25,822.37 0.0M
2021-03-30 26,004.75 26,004.75 25,926.85 25,986.75 0.0M
2021-03-29 25,884.20 26,048.62 25,855.88 25,941.79 0.0M
2021-03-26 25,740.78 25,885.49 25,726.82 25,876.36 0.0M
2021-03-25 25,457.76 25,641.08 25,426.47 25,617.32 0.0M
2021-03-24 25,278.93 25,533.23 25,278.93 25,522.49 0.0M
2021-03-23 25,472.39 25,477.44 25,355.16 25,421.89 0.0M
2021-03-22 25,376.80 25,515.76 25,235.45 25,515.76 0.0M
2021-03-19 25,240.46 25,404.65 25,211.60 25,404.65 0.0M
2021-03-18 25,546.56 25,621.14 25,342.71 25,390.13 0.0M
2021-03-17 25,563.39 25,620.82 25,392.72 25,409.02 0.0M
2021-03-16 25,747.88 25,747.88 25,589.04 25,630.13 0.0M
2021-03-15 25,562.59 25,754.67 25,562.59 25,593.01 0.0M
2021-03-12 25,485.68 25,485.68 25,356.78 25,469.98 0.0M
2021-03-11 25,381.24 25,556.92 25,367.46 25,556.92 0.0M
2021-03-10 25,203.97 25,285.01 25,086.29 25,275.81 0.0M
2021-03-09 25,000.19 25,200.74 24,957.48 25,191.93 0.0M
2021-03-08 24,658.21 25,037.71 24,658.21 25,037.71 0.0M
2021-03-05 24,571.09 24,703.72 24,343.88 24,550.33 0.0M
2021-03-04 24,964.76 24,980.30 24,649.48 24,675.73 0.0M
2021-03-03 25,223.43 25,355.82 24,950.36 25,118.00 0.0M
2021-03-02 25,012.67 25,188.58 24,965.78 25,130.91 0.0M
2021-03-01 24,882.87 24,990.92 24,786.15 24,986.97 0.0M
2021-02-26 24,769.15 24,899.21 24,620.47 24,653.60 0.0M
2021-02-25 25,113.99 25,328.00 25,057.96 25,110.50 0.0M
2021-02-24 24,721.69 24,968.01 24,721.69 24,900.47 0.0M
2021-02-23 24,988.47 25,090.26 24,510.54 24,764.57 0.0M
2021-02-22 24,960.88 24,966.04 24,808.45 24,949.14 0.0M
2021-02-19 25,011.32 25,037.28 24,864.56 25,008.23 0.0M
2021-02-18 25,098.17 25,229.14 24,942.92 24,944.71 0.0M
2021-02-17 25,328.84 25,365.86 25,074.04 25,102.38 0.0M
2021-02-16 25,317.22 25,450.64 25,297.43 25,358.42 0.0M
2021-02-15 25,193.16 25,266.45 25,131.85 25,254.80 0.0M
2021-02-12 24,986.92 25,122.72 24,916.42 25,103.01 0.0M
2021-02-11 24,771.16 24,930.12 24,760.66 24,899.63 0.0M
2021-02-10 24,784.43 24,880.34 24,618.53 24,767.82 0.0M
2021-02-09 25,015.74 25,015.74 24,710.46 24,754.96 0.0M
2021-02-08 24,825.22 25,039.89 24,781.08 24,964.65 0.0M
2021-02-05 24,992.55 25,009.15 24,756.20 24,799.82 0.0M
2021-02-04 24,977.20 25,166.39 24,932.37 25,040.53 0.0M
2021-02-03 24,811.10 24,940.19 24,648.92 24,893.45 0.0M
2021-02-02 24,723.35 24,817.32 24,515.22 24,655.68 0.0M
2021-02-01 24,410.70 24,744.70 24,410.70 24,598.77 0.0M
2021-01-29 24,302.92 24,585.58 24,194.03 24,360.26 0.0M
2021-01-28 24,669.47 25,217.90 24,165.78 24,453.70 0.0M
2021-01-27 24,838.82 24,968.49 24,464.94 24,846.46 0.0M
2021-01-26 24,785.59 25,179.47 24,758.30 24,866.24 0.0M
2021-01-25 24,899.82 24,924.23 24,654.46 24,758.32 0.0M
2021-01-22 24,801.45 24,801.45 24,613.45 24,750.96 0.0M
2021-01-21 24,882.22 24,933.08 24,811.16 24,896.35 0.0M
2021-01-20 24,628.00 24,801.57 24,574.66 24,754.83 0.0M
2021-01-19 24,583.67 24,648.49 24,492.14 24,492.14 0.0M
2021-01-18 24,271.66 24,459.27 24,258.46 24,458.64 0.0M
2021-01-15 24,437.12 24,511.47 24,166.06 24,286.42 0.0M
2021-01-14 24,402.78 24,479.93 24,292.52 24,473.07 0.0M
2021-01-13 24,452.52 24,529.35 24,321.87 24,321.87 0.0M
2021-01-12 24,248.65 24,408.78 24,242.62 24,408.78 0.0M
2021-01-11 24,368.72 24,401.10 24,078.00 24,151.34 0.0M
2021-01-08 24,409.10 24,424.93 24,294.67 24,365.56 0.0M
2021-01-07 24,167.19 24,341.47 24,149.30 24,333.82 0.0M
2021-01-05 23,763.95 23,792.21 23,677.66 23,759.64 0.0M
2021-01-04 23,834.66 23,971.62 23,771.69 23,828.98 0.0M