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
2022-12-30 26,133.59 26,165.25 25,904.74 25,904.74 0.0M
2022-12-29 25,910.15 26,207.41 25,884.96 26,200.51 0.0M
2022-12-28 26,145.97 26,187.80 25,990.71 26,002.52 0.0M
2022-12-27 26,299.93 26,342.49 26,084.57 26,123.94 0.0M
2022-12-23 26,088.75 26,229.69 26,060.29 26,120.23 0.0M
2022-12-22 26,266.00 26,380.00 25,997.20 26,061.66 0.0M
2022-12-21 25,989.07 26,215.23 25,989.07 26,199.81 0.0M
2022-12-20 25,600.49 25,966.11 25,568.04 25,907.23 0.0M
2022-12-19 25,722.61 25,940.73 25,722.61 25,836.95 0.0M
2022-12-16 25,977.02 26,070.24 25,599.74 25,684.60 0.0M
2022-12-15 26,352.27 26,365.14 25,970.13 26,001.86 0.0M
2022-12-14 26,567.99 26,571.35 26,350.58 26,535.54 0.0M
2022-12-13 26,402.57 26,831.54 26,381.87 26,540.62 0.0M
2022-12-12 26,492.90 26,492.90 26,258.19 26,343.40 0.0M
2022-12-09 26,350.44 26,624.62 26,350.44 26,593.69 0.0M
2022-12-08 26,398.17 26,428.04 26,230.39 26,250.50 0.0M
2022-12-07 26,610.19 26,639.80 26,356.65 26,356.65 0.0M
2022-12-05 26,772.47 26,909.57 26,713.05 26,788.27 0.0M
2022-12-02 26,676.89 26,953.22 26,592.42 26,791.43 0.0M
2022-12-01 26,520.33 26,807.98 26,475.16 26,665.18 0.0M
2022-11-30 26,191.24 26,375.04 26,183.59 26,296.57 0.0M
2022-11-29 26,057.44 26,246.88 26,004.83 26,179.01 0.0M
2022-11-28 26,220.27 26,244.74 25,960.70 26,008.73 0.0M
2022-11-25 26,332.34 26,367.38 26,189.54 26,314.11 0.0M
2022-11-24 26,204.81 26,377.05 26,189.57 26,296.71 0.0M
2022-11-23 26,147.83 26,169.61 26,034.66 26,164.31 0.0M
2022-11-22 25,970.31 26,127.72 25,914.92 26,086.26 0.0M
2022-11-21 25,989.41 26,032.68 25,809.69 25,951.22 0.0M
2022-11-18 25,914.97 26,047.17 25,849.97 26,047.17 0.0M
2022-11-17 26,003.23 26,165.80 25,695.85 25,820.32 0.0M
2022-11-16 26,292.26 26,330.59 25,978.38 26,074.36 0.0M
2022-11-15 26,413.98 26,425.99 26,161.34 26,272.74 0.0M
2022-11-14 26,352.75 26,489.02 26,182.11 26,322.90 0.0M
2022-11-11 26,379.25 26,394.48 26,156.82 26,254.32 0.0M
2022-11-10 25,617.62 26,220.11 25,594.06 26,160.84 0.0M
2022-11-09 25,725.44 25,827.84 25,629.48 25,771.40 0.0M
2022-11-08 25,515.88 25,766.32 25,487.45 25,741.54 0.0M
2022-11-07 25,181.60 25,564.69 25,181.60 25,523.57 0.0M
2022-11-04 24,767.55 25,418.71 24,767.55 25,280.27 0.0M
2022-11-03 24,566.19 24,698.29 24,523.28 24,629.30 0.0M
2022-11-02 24,707.54 24,878.96 24,679.51 24,699.45 0.0M
2022-11-01 24,806.59 25,117.67 24,802.47 24,805.93 0.0M
2022-10-31 24,563.17 24,700.17 24,489.19 24,666.44 0.0M
2022-10-28 24,633.69 24,633.69 24,433.15 24,592.37 0.0M
2022-10-27 24,778.13 24,935.20 24,555.91 24,831.09 0.0M
2022-10-26 24,597.03 24,901.76 24,597.03 24,901.10 0.0M
2022-10-25 24,452.54 24,637.11 24,280.17 24,630.51 0.0M
2022-10-24 24,256.75 24,482.46 24,037.77 24,375.51 0.0M
2022-10-21 24,045.40 24,215.47 23,808.27 24,139.83 0.0M
2022-10-20 24,310.68 24,403.66 24,015.27 24,194.83 0.0M
2022-10-19 24,692.07 24,692.07 24,330.92 24,392.20 0.0M
2022-10-18 24,539.48 24,748.11 24,462.24 24,535.04 0.0M
2022-10-17 23,938.12 24,397.45 23,858.88 24,304.86 0.0M
2022-10-14 23,974.78 24,108.50 23,714.49 23,880.47 0.0M
2022-10-13 23,303.32 23,602.49 23,041.13 23,594.94 0.0M
2022-10-12 23,495.01 23,586.64 23,334.79 23,376.74 0.0M
2022-10-11 23,290.01 23,483.85 23,188.05 23,453.98 0.0M
2022-10-10 23,339.83 23,658.68 23,292.04 23,430.07 0.0M
2022-10-07 23,896.93 23,991.53 23,449.73 23,499.83 0.0M
2022-10-06 24,157.89 24,238.23 23,907.80 23,969.55 0.0M
2022-10-05 24,404.17 24,418.39 23,973.71 24,073.28 0.0M
2022-10-04 24,053.55 24,428.78 24,018.91 24,428.78 0.0M
2022-10-03 23,256.58 23,881.07 23,090.81 23,793.15 0.0M
2022-09-30 23,126.73 23,453.88 23,126.73 23,436.08 0.0M
2022-09-29 23,372.57 23,389.72 22,857.89 23,027.38 0.0M
2022-09-28 23,319.00 23,519.19 22,901.71 23,519.19 0.0M
2022-09-27 23,559.45 23,713.58 23,423.39 23,446.01 0.0M
2022-09-26 23,421.42 23,606.65 23,263.48 23,434.98 0.0M
2022-09-23 24,023.62 24,023.62 23,331.88 23,554.10 0.0M
2022-09-22 24,052.80 24,299.82 23,934.78 23,973.36 0.0M
2022-09-21 23,922.54 24,361.62 23,913.54 24,300.85 0.0M
2022-09-20 24,446.32 24,544.68 23,950.65 24,027.93 0.0M
2022-09-19 24,513.02 24,513.02 24,092.36 24,377.85 0.0M
2022-09-16 24,569.32 24,717.70 24,516.35 24,585.08 0.0M
2022-09-15 24,834.97 24,929.09 24,695.04 24,762.33 0.0M
2022-09-14 24,891.25 25,035.00 24,642.39 24,737.04 0.0M
2022-09-13 25,597.67 25,609.50 25,035.40 25,035.40 0.0M
2022-09-12 25,108.20 25,515.20 25,082.67 25,447.03 0.0M
2022-09-09 24,746.21 25,098.33 24,746.21 25,040.56 0.0M
2022-09-08 24,743.50 24,863.02 24,462.90 24,649.37 0.0M
2022-09-07 24,386.63 24,689.68 24,328.22 24,653.65 0.0M
2022-09-06 24,481.08 24,789.35 24,376.25 24,517.01 0.0M
2022-09-05 24,544.33 24,642.32 24,416.76 24,482.07 0.0M
2022-09-02 24,719.93 25,004.26 24,616.93 24,986.80 0.0M
2022-09-01 25,033.29 25,049.06 24,563.36 24,563.36 0.0M
2022-08-31 25,276.17 25,367.14 25,026.76 25,201.97 0.0M
2022-08-30 25,203.76 25,548.60 25,132.53 25,188.00 0.0M
2022-08-29 25,203.42 25,257.69 24,860.70 25,184.01 0.0M
2022-08-26 25,817.52 25,892.08 25,422.59 25,422.59 0.0M
2022-08-25 25,763.94 25,820.87 25,614.63 25,764.39 0.0M
2022-08-24 25,563.82 25,712.97 25,456.10 25,680.96 0.0M
2022-08-23 25,529.41 25,698.33 25,522.87 25,668.59 0.0M
2022-08-22 25,844.99 25,917.59 25,505.46 25,618.93 0.0M
2022-08-19 26,072.26 26,180.47 25,945.73 25,945.73 0.0M
2022-08-18 25,972.17 26,186.46 25,932.83 26,156.69 0.0M
2022-08-17 26,432.77 26,465.66 25,971.60 25,989.24 0.0M
2022-08-16 26,234.52 26,451.73 26,234.52 26,436.57 0.0M
2022-08-15 26,362.83 26,397.21 26,145.50 26,185.95 0.0M
2022-08-12 26,349.17 26,413.82 26,285.88 26,285.88 0.0M
2022-08-11 26,347.17 26,451.33 26,301.33 26,337.90 0.0M
2022-08-10 25,783.66 26,283.00 25,713.35 26,248.47 0.0M
2022-08-09 25,999.05 26,044.95 25,806.06 25,852.33 0.0M
2022-08-08 26,010.15 26,078.65 25,916.75 25,998.41 0.0M
2022-08-05 26,039.38 26,104.82 25,787.55 25,825.92 0.0M
2022-08-04 25,893.58 26,055.30 25,887.66 26,002.88 0.0M
2022-08-03 25,644.28 25,900.46 25,636.42 25,805.08 0.0M
2022-08-02 25,911.76 25,921.44 25,613.20 25,646.97 0.0M
2022-08-01 26,077.13 26,269.01 25,993.30 26,026.03 0.0M
2022-07-29 25,740.11 26,127.85 25,732.86 26,079.36 0.0M
2022-07-28 25,323.52 25,682.79 25,323.52 25,682.79 0.0M
2022-07-27 25,270.66 25,321.98 25,110.94 25,134.59 0.0M
2022-07-26 25,413.80 25,464.97 25,159.61 25,226.65 0.0M
2022-07-25 25,334.24 25,442.49 25,170.88 25,394.57 0.0M
2022-07-22 25,452.41 25,541.88 25,259.74 25,377.27 0.0M
2022-07-21 25,281.47 25,608.44 25,240.45 25,541.61 0.0M
2022-07-20 25,273.04 25,410.91 25,163.80 25,237.87 0.0M
2022-07-19 24,749.00 25,193.50 24,695.86 25,119.90 0.0M
2022-07-18 24,877.31 24,990.68 24,783.62 24,888.15 0.0M
2022-07-15 24,413.29 24,696.33 24,322.34 24,681.37 0.0M
2022-07-14 24,528.83 24,597.11 24,172.82 24,337.14 0.0M
2022-07-13 24,791.40 24,813.27 24,475.31 24,639.14 0.0M
2022-07-12 24,596.20 24,857.59 24,466.42 24,856.81 0.0M
2022-07-11 24,726.14 24,850.88 24,635.45 24,714.05 0.0M
2022-07-08 24,855.73 25,058.36 24,750.50 25,044.01 0.0M
2022-07-07 24,580.18 24,901.86 24,520.36 24,895.37 0.0M
2022-07-06 24,374.10 24,538.31 24,339.29 24,340.04 0.0M
2022-07-05 24,764.53 24,875.26 24,157.58 24,191.93 0.0M
2022-07-04 24,825.67 24,926.87 24,587.42 24,587.42 0.0M
2022-07-01 24,307.64 24,764.80 24,245.13 24,620.79 0.0M
2022-06-30 24,582.27 24,588.64 24,260.90 24,423.52 0.0M
2022-06-29 25,028.25 25,125.00 24,874.78 24,898.73 0.0M
2022-06-28 25,203.40 25,385.08 25,183.00 25,229.19 0.0M
2022-06-27 24,662.35 25,121.57 24,662.35 25,095.61 0.0M
2022-06-23 24,878.58 24,893.93 24,258.62 24,354.49 0.0M
2022-06-22 24,909.82 25,073.46 24,687.35 24,957.56 0.0M
2022-06-21 25,235.26 25,521.23 25,232.79 25,232.79 0.0M
2022-06-20 24,780.95 25,134.48 24,676.84 25,134.48 0.0M
2022-06-17 24,576.20 24,966.43 24,460.70 24,694.33 0.0M
2022-06-16 25,186.00 25,207.93 24,372.19 24,518.43 0.0M
2022-06-15 25,127.09 25,430.11 25,074.54 25,251.60 0.0M
2022-06-14 25,219.37 25,357.65 24,796.48 24,986.44 0.0M
2022-06-13 25,449.66 25,500.29 24,968.27 25,025.22 0.0M
2022-06-10 26,194.49 26,194.49 25,640.85 25,712.90 0.0M
2022-06-09 26,464.74 26,523.11 26,184.97 26,300.06 0.0M
2022-06-08 26,644.90 26,656.28 26,445.74 26,586.74 0.0M
2022-06-07 26,553.88 26,631.70 26,383.73 26,576.70 0.0M
2022-06-06 26,545.43 26,784.56 26,434.24 26,715.92 0.0M
2022-06-03 26,544.63 26,584.87 26,403.02 26,407.69 0.0M
2022-06-02 26,271.01 26,390.00 26,135.52 26,362.05 0.0M
2022-06-01 26,512.20 26,512.20 26,156.27 26,163.08 0.0M
2022-05-31 26,710.08 26,723.74 26,360.81 26,360.81 0.0M
2022-05-30 26,831.31 27,005.76 26,683.58 26,778.23 0.0M
2022-05-27 26,423.60 26,692.11 26,315.95 26,691.29 0.0M
2022-05-25 26,169.99 26,235.96 25,888.83 26,230.27 0.0M
2022-05-24 25,977.97 26,197.58 25,943.75 26,000.39 0.0M
2022-05-23 26,105.04 26,177.95 25,884.67 26,163.90 0.0M
2022-05-20 25,893.12 26,253.74 25,785.97 25,847.65 0.0M
2022-05-19 25,617.85 25,704.18 25,337.19 25,681.04 0.0M
2022-05-18 26,258.84 26,325.89 25,829.89 25,860.41 0.0M
2022-05-17 25,971.06 26,329.65 25,954.76 26,146.16 0.0M
2022-05-16 25,624.16 25,892.56 25,529.66 25,790.34 0.0M
2022-05-13 25,350.90 25,773.77 25,350.90 25,709.03 0.0M
2022-05-12 24,850.97 25,214.90 24,755.68 25,174.07 0.0M
2022-05-11 24,914.03 25,236.13 24,853.89 25,218.96 0.0M
2022-05-10 24,734.58 25,075.18 24,710.86 24,756.72 0.0M
2022-05-09 25,251.36 25,351.39 24,592.15 24,592.15 0.0M
2022-05-06 25,610.91 25,701.76 25,271.24 25,476.22 0.0M
2022-05-05 26,372.20 26,424.29 25,732.22 25,739.68 0.0M
2022-05-04 26,409.88 26,409.88 26,038.91 26,058.10 0.0M
2022-05-03 26,305.80 26,375.43 26,187.28 26,341.94 0.0M
2022-05-02 26,255.78 26,326.03 24,718.25 26,084.62 0.0M
2022-04-29 26,525.46 26,574.12 26,337.15 26,403.86 0.0M
2022-04-28 26,726.32 26,817.16 26,162.64 26,392.01 0.0M
2022-04-27 26,206.37 26,574.58 25,987.33 26,546.29 0.0M
2022-04-26 26,472.64 26,750.47 26,235.51 26,239.87 0.0M
2022-04-25 26,393.88 26,544.69 26,079.79 26,223.38 0.0M
2022-04-22 26,935.59 27,103.46 26,803.77 26,818.35 0.0M
2022-04-21 27,148.06 27,365.61 27,106.44 27,226.25 0.0M
2022-04-20 26,803.69 27,139.21 26,766.72 26,962.40 0.0M
2022-04-19 26,664.37 26,763.97 26,520.66 26,727.52 0.0M
2022-04-14 26,466.53 26,668.85 26,378.04 26,626.95 0.0M
2022-04-13 26,463.86 26,528.80 26,348.89 26,419.05 0.0M
2022-04-12 26,250.26 26,530.73 26,161.71 26,470.39 0.0M
2022-04-11 26,779.08 26,815.55 26,411.21 26,413.94 0.0M
2022-04-08 26,656.76 26,852.74 26,499.52 26,830.96 0.0M
2022-04-07 26,503.30 26,712.58 26,370.67 26,383.11 0.0M
2022-04-06 26,843.90 26,865.18 26,218.37 26,436.43 0.0M
2022-04-05 26,836.50 26,912.69 26,690.32 26,772.91 0.0M
2022-04-04 26,900.37 26,900.37 26,576.09 26,830.23 0.0M
2022-04-01 26,606.75 26,885.18 26,587.17 26,770.20 0.0M
2022-03-31 26,882.74 26,906.01 26,538.58 26,558.35 0.0M
2022-03-30 26,986.74 26,986.74 26,544.77 26,757.85 0.0M
2022-03-29 26,381.48 26,973.36 26,381.48 26,906.36 0.0M
2022-03-28 26,090.72 26,307.98 26,090.72 26,148.31 0.0M
2022-03-25 26,096.65 26,183.51 25,904.54 25,906.96 0.0M
2022-03-24 26,378.26 26,391.49 25,954.75 26,065.44 0.0M
2022-03-23 26,850.29 26,850.29 26,236.10 26,352.62 0.0M
2022-03-22 26,660.20 26,704.18 26,558.54 26,648.47 0.0M
2022-03-21 26,545.62 26,612.67 26,411.89 26,608.60 0.0M
2022-03-18 26,554.04 26,560.46 26,122.01 26,517.68 0.0M
2022-03-17 26,868.03 26,995.74 26,239.69 26,504.75 0.0M
2022-03-16 26,294.63 26,595.40 26,188.05 26,560.92 0.0M
2022-03-15 25,896.85 25,912.52 25,479.06 25,635.07 0.0M
2022-03-14 25,502.28 26,215.66 25,502.28 26,089.32 0.0M
2022-03-11 24,817.95 25,470.76 24,817.95 25,174.78 0.0M
2022-03-10 24,841.27 24,963.85 24,467.27 24,701.79 0.0M
2022-03-09 24,299.08 24,948.06 24,245.17 24,651.99 0.0M
2022-03-08 22,974.67 24,059.39 22,974.67 23,698.72 0.0M
2022-03-07 22,989.70 23,748.42 22,357.18 23,427.98 0.0M
2022-03-04 24,316.13 24,340.50 23,597.84 23,647.63 0.0M
2022-03-03 25,348.21 25,645.29 24,530.33 24,600.43 0.0M
2022-03-02 24,699.76 25,380.16 24,438.97 25,267.60 0.0M
2022-03-01 26,020.92 26,023.82 24,907.89 24,907.89 0.0M
2022-02-28 25,797.87 26,126.37 25,495.56 26,126.37 0.0M
2022-02-25 25,687.17 26,499.59 25,628.02 26,372.99 0.0M
2022-02-24 25,509.08 25,827.29 24,959.11 25,431.82 0.0M
2022-02-23 26,572.77 26,876.70 26,391.05 26,405.87 0.0M
2022-02-22 26,043.59 26,777.08 25,998.12 26,556.37 0.0M
2022-02-21 27,250.87 27,276.58 26,533.89 26,823.25 0.0M
2022-02-18 27,310.60 27,500.90 27,117.89 27,165.28 0.0M
2022-02-17 27,802.66 27,802.66 27,270.10 27,315.49 0.0M
2022-02-16 27,823.18 27,934.99 27,703.57 27,775.10 0.0M
2022-02-15 27,245.31 27,760.70 27,245.31 27,698.14 0.0M
2022-02-14 27,488.07 27,488.07 27,007.87 27,311.70 0.0M
2022-02-11 27,984.14 28,156.90 27,881.63 28,032.17 0.0M
2022-02-10 28,570.39 28,649.93 28,031.76 28,222.04 0.0M
2022-02-09 28,332.05 28,481.67 28,262.40 28,415.54 0.0M
2022-02-08 28,150.21 28,332.55 28,029.43 28,119.95 0.0M
2022-02-07 27,978.92 28,234.39 27,882.87 28,234.06 0.0M
2022-02-04 28,358.21 28,381.90 27,715.34 27,811.23 0.0M
2022-02-03 28,596.74 28,596.74 28,148.01 28,185.02 0.0M
2022-02-02 28,858.06 28,924.56 28,661.17 28,675.06 0.0M
2022-02-01 28,549.08 28,718.27 28,485.39 28,623.07 0.0M
2022-01-31 28,118.03 28,349.23 28,077.38 28,278.61 0.0M
2022-01-28 28,119.07 28,145.19 27,542.28 27,813.06 0.0M
2022-01-27 27,647.35 28,094.08 27,572.05 27,955.10 0.0M
2022-01-26 27,718.30 28,190.89 27,700.01 27,994.75 0.0M
2022-01-25 27,439.67 27,777.50 27,391.72 27,514.63 0.0M
2022-01-24 28,248.73 28,248.73 26,946.41 27,140.28 0.0M
2022-01-21 28,963.01 28,963.01 28,257.03 28,453.26 0.0M
2022-01-20 29,320.17 29,430.21 29,089.16 29,393.71 0.0M
2022-01-19 29,015.97 29,458.56 28,955.40 29,184.02 0.0M
2022-01-18 29,347.63 29,347.63 29,178.07 29,228.19 0.0M
2022-01-17 29,447.73 29,516.84 29,308.77 29,450.74 0.0M
2022-01-14 29,466.28 29,478.82 29,269.14 29,315.37 0.0M
2022-01-13 29,600.02 29,791.10 29,579.63 29,672.52 0.0M
2022-01-12 29,728.29 29,779.88 29,489.87 29,686.09 0.0M
2022-01-11 29,551.07 29,680.64 29,439.31 29,502.49 0.0M
2022-01-10 29,959.90 29,959.90 29,216.63 29,301.41 0.0M
2022-01-07 30,150.99 30,153.58 29,696.62 29,825.70 0.0M
2022-01-05 30,191.73 30,364.87 30,191.73 30,302.95 0.0M
2022-01-04 29,972.66 30,241.29 29,972.66 30,140.77 0.0M
2022-01-03 29,755.18 30,010.62 29,745.24 29,848.16 0.0M