OMX Helsinki Cap Gross (OMXHCAPGI)

OMXHCAPGI
🏛️ 핀란드 →
30,670.26
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
2023-12-29 25,839.36 25,891.28 25,745.65 25,776.12 0.0M
2023-12-28 25,915.87 25,954.06 25,764.88 25,833.02 0.0M
2023-12-27 25,764.00 26,005.60 25,764.00 25,909.35 0.0M
2023-12-22 25,533.21 25,775.02 25,533.21 25,775.02 0.0M
2023-12-21 25,451.14 25,542.25 25,408.03 25,542.25 0.0M
2023-12-20 25,548.42 25,599.16 25,423.78 25,577.37 0.0M
2023-12-19 25,292.00 25,537.91 25,292.00 25,501.09 0.0M
2023-12-18 25,167.60 25,384.09 25,152.48 25,282.92 0.0M
2023-12-15 25,400.81 25,504.38 25,142.20 25,236.98 0.0M
2023-12-14 25,050.66 25,298.12 25,050.66 25,291.49 0.0M
2023-12-13 24,846.38 24,892.88 24,782.80 24,786.35 0.0M
2023-12-12 25,063.04 25,068.11 24,821.85 24,924.91 0.0M
2023-12-11 25,181.99 25,181.99 25,042.82 25,137.01 0.0M
2023-12-08 24,986.74 25,268.64 24,971.48 25,221.58 0.0M
2023-12-07 24,748.07 25,040.94 24,671.49 24,994.19 0.0M
2023-12-05 24,705.32 24,762.20 24,564.80 24,751.35 0.0M
2023-12-04 24,980.42 25,058.86 24,751.24 24,771.98 0.0M
2023-12-01 24,939.96 25,047.64 24,842.33 25,047.64 0.0M
2023-11-30 24,795.46 24,850.24 24,672.62 24,847.57 0.0M
2023-11-29 24,585.97 24,830.91 24,585.97 24,777.88 0.0M
2023-11-28 24,493.82 24,623.67 24,403.70 24,622.87 0.0M
2023-11-27 24,614.28 24,648.46 24,525.28 24,565.22 0.0M
2023-11-24 24,649.18 24,668.25 24,536.30 24,662.92 0.0M
2023-11-23 24,650.67 24,655.27 24,531.11 24,645.47 0.0M
2023-11-22 24,652.07 24,774.21 24,558.31 24,565.80 0.0M
2023-11-21 24,798.98 24,887.22 24,628.93 24,628.93 0.0M
2023-11-20 24,818.63 24,876.23 24,760.75 24,771.94 0.0M
2023-11-17 24,579.07 24,838.92 24,579.07 24,748.15 0.0M
2023-11-16 24,739.20 24,739.20 24,500.32 24,502.24 0.0M
2023-11-15 24,708.40 24,948.37 24,673.10 24,765.11 0.0M
2023-11-14 24,206.16 24,680.97 24,156.22 24,679.25 0.0M
2023-11-13 24,164.47 24,227.58 24,086.19 24,141.53 0.0M
2023-11-10 24,268.84 24,280.41 23,999.40 24,095.08 0.0M
2023-11-09 24,118.33 24,377.07 24,064.32 24,377.07 0.0M
2023-11-08 23,957.77 24,183.53 23,852.84 24,112.17 0.0M
2023-11-07 23,977.92 24,078.20 23,931.70 23,956.88 0.0M
2023-11-06 24,147.29 24,159.23 24,028.17 24,062.87 0.0M
2023-11-03 24,020.99 24,146.66 23,948.12 24,067.73 0.0M
2023-11-02 23,418.69 23,999.37 23,418.69 23,901.16 0.0M
2023-11-01 23,407.07 23,408.84 23,225.27 23,288.31 0.0M
2023-10-31 23,119.36 23,407.05 23,119.36 23,378.17 0.0M
2023-10-30 23,024.59 23,201.66 23,024.59 23,058.66 0.0M
2023-10-27 22,989.41 23,184.67 22,884.92 22,955.02 0.0M
2023-10-26 22,688.68 23,015.96 22,664.66 22,954.81 0.0M
2023-10-25 22,948.31 22,961.02 22,664.24 22,819.63 0.0M
2023-10-24 22,750.19 22,945.85 22,727.99 22,890.28 0.0M
2023-10-23 22,848.28 22,900.26 22,484.73 22,648.37 0.0M
2023-10-20 23,055.03 23,084.38 22,850.97 22,850.97 0.0M
2023-10-19 23,291.95 23,373.59 23,072.88 23,158.60 0.0M
2023-10-18 23,768.30 23,793.24 23,483.85 23,484.32 0.0M
2023-10-17 23,909.91 23,964.13 23,720.40 23,796.00 0.0M
2023-10-16 24,085.66 24,114.33 23,936.13 24,026.52 0.0M
2023-10-13 24,177.23 24,207.38 24,015.91 24,026.91 0.0M
2023-10-12 24,310.47 24,423.40 24,214.00 24,214.63 0.0M
2023-10-11 24,081.20 24,326.49 24,081.20 24,207.68 0.0M
2023-10-10 23,847.57 24,136.49 23,842.61 24,117.16 0.0M
2023-10-09 23,673.23 23,710.97 23,523.50 23,616.57 0.0M
2023-10-06 23,505.59 23,716.75 23,479.02 23,712.61 0.0M
2023-10-05 23,519.73 23,604.81 23,466.70 23,477.87 0.0M
2023-10-04 23,481.50 23,695.78 23,413.52 23,468.53 0.0M
2023-10-03 23,922.77 23,939.99 23,594.58 23,594.58 0.0M
2023-10-02 24,243.06 24,403.20 23,876.63 23,938.32 0.0M
2023-09-29 24,062.39 24,310.62 24,062.39 24,198.49 0.0M
2023-09-28 23,872.17 23,924.12 23,656.40 23,924.12 0.0M
2023-09-27 23,820.67 23,928.94 23,783.58 23,809.86 0.0M
2023-09-26 24,048.46 24,048.46 23,861.20 23,867.16 0.0M
2023-09-25 24,327.13 24,370.28 24,030.94 24,136.38 0.0M
2023-09-22 24,390.59 24,500.93 24,344.51 24,394.37 0.0M
2023-09-21 24,609.28 24,627.01 24,413.77 24,481.15 0.0M
2023-09-20 24,615.82 24,780.54 24,615.82 24,732.09 0.0M
2023-09-19 24,658.27 24,823.06 24,587.83 24,617.00 0.0M
2023-09-18 24,881.12 24,933.03 24,683.65 24,689.03 0.0M
2023-09-15 24,955.85 25,133.34 24,876.42 24,876.42 0.0M
2023-09-14 24,488.83 24,840.20 24,464.98 24,836.01 0.0M
2023-09-13 24,474.94 24,512.18 24,308.88 24,403.88 0.0M
2023-09-12 24,762.79 24,780.70 24,459.69 24,501.22 0.0M
2023-09-11 24,594.72 24,776.00 24,594.72 24,748.63 0.0M
2023-09-08 24,655.29 24,655.29 24,392.80 24,539.03 0.0M
2023-09-07 24,792.98 24,894.07 24,651.06 24,676.96 0.0M
2023-09-06 24,787.90 24,925.01 24,725.83 24,866.18 0.0M
2023-09-05 24,853.79 24,951.12 24,790.87 24,854.60 0.0M
2023-09-04 25,026.26 25,124.98 24,905.24 24,905.24 0.0M
2023-09-01 24,886.81 25,035.39 24,870.75 24,911.85 0.0M
2023-08-31 24,913.71 24,995.77 24,860.40 24,860.40 0.0M
2023-08-30 24,839.29 24,968.36 24,821.35 24,912.02 0.0M
2023-08-29 24,455.74 24,815.04 24,455.74 24,799.70 0.0M
2023-08-28 24,245.63 24,423.45 24,241.03 24,407.92 0.0M
2023-08-25 23,981.61 24,201.56 23,979.19 24,078.74 0.0M
2023-08-24 24,272.73 24,325.62 24,036.08 24,039.99 0.0M
2023-08-23 24,125.54 24,229.89 24,109.51 24,182.41 0.0M
2023-08-22 24,017.57 24,195.53 24,008.17 24,104.85 0.0M
2023-08-21 23,993.07 24,121.90 23,913.05 23,913.05 0.0M
2023-08-18 23,972.41 24,025.76 23,843.69 23,972.24 0.0M
2023-08-17 24,023.34 24,155.56 23,967.39 24,066.41 0.0M
2023-08-16 24,078.72 24,193.65 24,054.83 24,084.35 0.0M
2023-08-15 24,321.08 24,338.96 24,154.44 24,168.73 0.0M
2023-08-14 24,396.21 24,480.75 24,275.94 24,304.82 0.0M
2023-08-11 24,629.53 24,676.91 24,430.93 24,457.91 0.0M
2023-08-10 24,650.33 24,769.62 24,639.88 24,691.23 0.0M
2023-08-09 24,527.72 24,698.77 24,527.72 24,574.68 0.0M
2023-08-08 24,355.10 24,406.44 24,311.21 24,342.94 0.0M
2023-08-07 24,387.05 24,522.60 24,359.38 24,479.52 0.0M
2023-08-04 24,303.23 24,439.24 24,287.39 24,434.59 0.0M
2023-08-03 24,412.97 24,436.91 24,265.27 24,302.65 0.0M
2023-08-02 24,697.39 24,697.39 24,396.77 24,540.43 0.0M
2023-08-01 24,902.96 24,986.44 24,902.93 24,902.93 0.0M
2023-07-31 24,904.84 25,022.11 24,852.65 24,969.32 0.0M
2023-07-28 24,921.25 24,963.08 24,856.95 24,926.37 0.0M
2023-07-27 25,236.17 25,236.17 24,940.81 24,940.81 0.0M
2023-07-26 25,382.92 25,385.00 25,049.29 25,206.74 0.0M
2023-07-25 25,140.44 25,427.00 25,094.77 25,406.37 0.0M
2023-07-24 25,018.04 25,116.94 24,928.69 25,084.61 0.0M
2023-07-21 24,998.70 25,134.28 24,942.11 25,006.57 0.0M
2023-07-20 25,174.23 25,186.36 24,987.62 25,079.86 0.0M
2023-07-19 25,167.03 25,237.87 25,111.06 25,180.61 0.0M
2023-07-18 24,908.15 25,140.46 24,841.05 25,114.85 0.0M
2023-07-17 25,017.76 25,113.73 24,925.48 24,967.02 0.0M
2023-07-14 25,262.60 25,268.90 25,102.95 25,145.25 0.0M
2023-07-13 25,385.34 25,491.74 25,325.71 25,420.41 0.0M
2023-07-12 25,070.95 25,319.94 24,984.79 25,311.66 0.0M
2023-07-11 24,969.89 25,035.69 24,860.49 25,024.72 0.0M
2023-07-10 24,825.56 24,951.89 24,769.97 24,871.96 0.0M
2023-07-07 24,867.94 24,921.23 24,761.97 24,909.53 0.0M
2023-07-06 25,081.53 25,170.85 24,800.05 24,832.64 0.0M
2023-07-05 25,304.71 25,340.95 25,174.55 25,244.46 0.0M
2023-07-04 25,392.79 25,486.67 25,381.90 25,399.82 0.0M
2023-07-03 25,232.96 25,442.30 25,232.96 25,364.05 0.0M
2023-06-30 25,188.73 25,304.21 25,179.74 25,189.96 0.0M
2023-06-29 25,141.80 25,171.72 25,058.76 25,086.57 0.0M
2023-06-28 25,056.21 25,189.08 25,056.21 25,154.99 0.0M
2023-06-27 25,021.03 25,038.39 24,746.67 24,960.29 0.0M
2023-06-26 24,892.79 24,934.93 24,668.27 24,934.63 0.0M
2023-06-22 25,115.26 25,115.26 24,919.11 24,952.14 0.0M
2023-06-21 25,711.55 25,711.55 25,266.81 25,311.06 0.0M
2023-06-20 26,043.85 26,043.85 25,752.73 25,752.73 0.0M
2023-06-19 26,381.40 26,381.40 26,109.13 26,118.55 0.0M
2023-06-16 26,522.38 26,557.87 26,417.72 26,442.47 0.0M
2023-06-15 26,543.86 26,562.12 26,305.09 26,490.95 0.0M
2023-06-14 26,447.46 26,683.63 26,436.30 26,593.44 0.0M
2023-06-13 26,479.62 26,569.35 26,434.01 26,533.27 0.0M
2023-06-12 26,327.30 26,355.72 26,244.27 26,292.38 0.0M
2023-06-09 26,139.97 26,212.80 26,104.03 26,199.01 0.0M
2023-06-08 26,150.47 26,159.99 26,067.38 26,118.28 0.0M
2023-06-07 26,138.80 26,197.96 26,053.74 26,126.99 0.0M
2023-06-06 26,019.87 26,146.96 25,974.92 26,137.98 0.0M
2023-06-05 26,146.10 26,180.56 25,986.95 26,038.97 0.0M
2023-06-02 25,670.58 26,045.57 25,670.58 26,045.57 0.0M
2023-06-01 25,523.47 25,602.45 25,417.39 25,528.17 0.0M
2023-05-31 25,467.57 25,592.61 25,368.57 25,377.36 0.0M
2023-05-30 25,779.40 25,841.26 25,654.09 25,672.33 0.0M
2023-05-29 25,899.66 25,929.41 25,718.95 25,732.42 0.0M
2023-05-26 25,591.14 25,783.15 25,515.01 25,755.76 0.0M
2023-05-25 25,966.01 25,966.01 25,559.30 25,559.30 0.0M
2023-05-24 26,101.16 26,101.16 25,824.93 25,851.08 0.0M
2023-05-23 26,306.38 26,444.28 26,256.10 26,256.22 0.0M
2023-05-22 26,325.81 26,385.22 26,219.78 26,293.85 0.0M
2023-05-19 26,427.32 26,453.43 26,323.18 26,345.97 0.0M
2023-05-17 26,205.38 26,290.92 26,193.56 26,209.75 0.0M
2023-05-16 26,527.06 26,535.64 26,251.56 26,268.83 0.0M
2023-05-15 26,612.76 26,613.37 26,496.53 26,613.37 0.0M
2023-05-12 26,661.79 26,682.01 26,481.58 26,546.01 0.0M
2023-05-11 26,740.76 26,823.35 26,553.21 26,625.05 0.0M
2023-05-10 26,703.67 26,771.01 26,550.13 26,635.75 0.0M
2023-05-09 26,849.75 26,849.75 26,561.51 26,628.35 0.0M
2023-05-08 26,804.95 26,929.60 26,769.98 26,886.12 0.0M
2023-05-05 26,573.40 26,807.70 26,499.07 26,807.70 0.0M
2023-05-04 26,618.18 26,655.61 26,397.13 26,502.30 0.0M
2023-05-03 26,516.87 26,650.91 26,516.74 26,608.87 0.0M
2023-05-02 26,720.74 26,800.83 26,440.13 26,442.87 0.0M
2023-04-28 26,853.49 26,913.13 26,568.14 26,670.78 0.0M
2023-04-27 26,722.21 26,758.26 26,614.28 26,729.87 0.0M
2023-04-26 26,432.75 26,733.13 26,267.32 26,709.67 0.0M
2023-04-25 26,430.33 26,563.91 26,407.94 26,505.47 0.0M
2023-04-24 26,460.16 26,581.19 26,460.16 26,539.50 0.0M
2023-04-21 26,689.70 26,689.70 26,479.40 26,501.81 0.0M
2023-04-20 26,663.13 26,793.87 26,610.68 26,692.19 0.0M
2023-04-19 26,903.37 26,903.37 26,800.30 26,858.30 0.0M
2023-04-18 27,080.36 27,080.36 26,932.74 26,973.39 0.0M
2023-04-17 26,982.98 27,087.49 26,961.99 27,041.75 0.0M
2023-04-14 26,795.67 26,949.36 26,786.28 26,911.43 0.0M
2023-04-13 26,653.70 26,714.35 26,577.26 26,684.02 0.0M
2023-04-12 26,678.01 26,751.44 26,538.78 26,586.50 0.0M
2023-04-11 26,621.40 26,733.24 26,541.88 26,732.69 0.0M
2023-04-06 26,330.41 26,476.34 26,330.41 26,456.53 0.0M
2023-04-05 26,540.46 26,560.41 26,245.13 26,299.37 0.0M
2023-04-04 26,500.48 26,777.67 26,500.48 26,526.05 0.0M
2023-04-03 26,569.58 26,569.58 26,371.31 26,402.50 0.0M
2023-03-31 26,300.85 26,477.70 26,197.18 26,456.26 0.0M
2023-03-30 25,977.59 26,264.83 25,977.59 26,253.29 0.0M
2023-03-29 25,742.04 25,866.57 25,652.89 25,843.19 0.0M
2023-03-28 25,808.23 25,842.64 25,500.14 25,608.47 0.0M
2023-03-27 25,714.25 25,809.18 25,602.52 25,629.50 0.0M
2023-03-24 25,671.27 25,686.02 25,319.93 25,446.00 0.0M
2023-03-23 25,709.56 25,757.22 25,469.17 25,751.23 0.0M
2023-03-22 25,942.98 25,942.98 25,737.09 25,785.20 0.0M
2023-03-21 25,736.75 26,050.91 25,736.75 25,941.96 0.0M
2023-03-20 25,170.64 25,639.12 24,827.31 25,522.23 0.0M
2023-03-17 25,685.40 25,937.11 25,159.86 25,299.52 0.0M
2023-03-16 25,693.69 25,757.14 25,174.47 25,568.90 0.0M
2023-03-15 26,210.70 26,229.65 25,414.64 25,414.64 0.0M
2023-03-14 25,975.65 26,351.97 25,926.38 26,208.71 0.0M
2023-03-13 26,447.38 26,447.38 25,674.53 25,957.15 0.0M
2023-03-10 26,567.53 26,619.11 26,380.04 26,487.16 0.0M
2023-03-09 27,116.54 27,116.54 26,804.70 26,913.64 0.0M
2023-03-08 27,057.82 27,150.80 26,996.29 27,124.39 0.0M
2023-03-07 27,353.49 27,460.68 27,157.21 27,157.21 0.0M
2023-03-06 27,476.26 27,476.26 27,265.71 27,350.08 0.0M
2023-03-03 27,242.48 27,436.70 27,242.48 27,431.66 0.0M
2023-03-02 26,997.89 27,174.95 26,981.28 27,097.48 0.0M
2023-03-01 27,202.01 27,345.07 27,082.63 27,114.26 0.0M
2023-02-28 27,068.58 27,213.73 27,014.68 27,163.31 0.0M
2023-02-27 26,954.73 27,248.18 26,954.73 27,197.06 0.0M
2023-02-24 27,114.85 27,183.12 26,864.15 26,884.71 0.0M
2023-02-23 27,083.16 27,146.37 27,011.80 27,011.80 0.0M
2023-02-22 27,003.97 27,063.94 26,889.88 27,029.05 0.0M
2023-02-21 27,139.87 27,223.67 27,008.30 27,093.51 0.0M
2023-02-20 27,213.30 27,280.48 27,124.62 27,163.01 0.0M
2023-02-17 27,008.45 27,115.04 26,938.83 27,065.16 0.0M
2023-02-16 27,287.85 27,334.72 27,024.14 27,192.64 0.0M
2023-02-15 27,104.33 27,164.56 26,992.40 27,151.95 0.0M
2023-02-14 27,200.86 27,372.76 27,147.21 27,182.20 0.0M
2023-02-13 26,929.92 27,157.19 26,853.51 27,122.27 0.0M
2023-02-10 27,109.39 27,109.39 26,715.91 26,893.83 0.0M
2023-02-09 27,329.00 27,406.34 27,161.95 27,190.44 0.0M
2023-02-08 27,204.95 27,413.74 27,196.81 27,219.57 0.0M
2023-02-07 27,196.11 27,214.79 27,095.45 27,122.59 0.0M
2023-02-06 27,337.42 27,337.42 27,074.41 27,153.14 0.0M
2023-02-03 27,347.36 27,435.68 27,211.56 27,382.04 0.0M
2023-02-02 27,090.49 27,458.19 27,066.04 27,422.33 0.0M
2023-02-01 26,807.77 27,042.84 26,807.67 26,941.11 0.0M
2023-01-31 26,783.63 26,881.89 26,594.69 26,746.59 0.0M
2023-01-30 27,004.71 27,004.71 26,868.23 26,979.35 0.0M
2023-01-27 27,074.93 27,114.51 26,943.13 27,114.51 0.0M
2023-01-26 26,922.29 27,048.55 26,866.99 27,013.18 0.0M
2023-01-25 27,031.17 27,055.68 26,738.33 26,831.31 0.0M
2023-01-24 27,173.16 27,196.55 26,938.64 27,020.10 0.0M
2023-01-23 27,004.26 27,118.22 26,985.98 27,065.30 0.0M
2023-01-20 26,784.18 26,927.39 26,766.42 26,879.80 0.0M
2023-01-19 26,842.07 26,899.27 26,697.83 26,697.83 0.0M
2023-01-18 26,975.93 27,136.06 26,872.20 27,022.99 0.0M
2023-01-17 27,065.40 27,067.14 26,882.17 26,916.80 0.0M
2023-01-16 27,165.18 27,204.62 27,041.96 27,142.30 0.0M
2023-01-13 27,094.01 27,177.73 27,030.99 27,086.55 0.0M
2023-01-12 26,999.24 27,156.68 26,922.73 27,117.11 0.0M
2023-01-11 26,870.36 26,975.91 26,836.40 26,894.97 0.0M
2023-01-10 27,009.16 27,009.16 26,853.93 26,869.76 0.0M
2023-01-09 26,813.93 27,192.28 26,813.93 27,164.27 0.0M
2023-01-05 26,441.25 26,652.32 26,359.88 26,636.15 0.0M
2023-01-04 26,375.19 26,551.82 26,351.39 26,496.69 0.0M
2023-01-03 26,345.42 26,564.58 26,344.23 26,344.23 0.0M
2023-01-02 26,114.43 26,350.28 26,108.80 26,346.10 0.0M