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
2024-12-30 25,667.74 25,756.69 25,615.92 25,717.53 0.0M
2024-12-27 25,330.43 25,743.05 25,330.43 25,743.05 0.0M
2024-12-23 25,257.04 25,345.29 25,161.09 25,320.89 0.0M
2024-12-20 25,157.29 25,331.10 24,969.16 25,331.10 0.0M
2024-12-19 25,295.23 25,393.43 25,208.29 25,289.17 0.0M
2024-12-18 25,626.42 25,662.30 25,529.48 25,557.77 0.0M
2024-12-17 25,703.39 25,703.39 25,557.62 25,621.09 0.0M
2024-12-16 25,892.61 25,911.30 25,688.54 25,791.97 0.0M
2024-12-13 26,104.44 26,113.98 25,901.35 25,915.84 0.0M
2024-12-12 26,287.04 26,293.24 26,075.73 26,141.45 0.0M
2024-12-11 26,133.83 26,286.20 26,101.18 26,277.98 0.0M
2024-12-10 26,363.01 26,377.14 26,221.63 26,221.63 0.0M
2024-12-09 26,475.51 26,557.00 26,391.06 26,421.41 0.0M
2024-12-05 26,282.35 26,359.79 26,241.74 26,338.79 0.0M
2024-12-04 26,236.85 26,385.47 26,180.22 26,265.33 0.0M
2024-12-03 26,110.91 26,219.64 26,110.65 26,192.73 0.0M
2024-12-02 25,806.03 26,111.57 25,773.29 26,041.42 0.0M
2024-11-29 25,865.82 25,895.83 25,718.02 25,857.76 0.0M
2024-11-28 25,774.31 25,877.90 25,739.65 25,864.63 0.0M
2024-11-27 25,701.77 25,741.62 25,601.41 25,726.10 0.0M
2024-11-26 25,937.28 25,937.28 25,720.30 25,720.30 0.0M
2024-11-25 25,982.11 26,072.46 25,949.96 26,041.85 0.0M
2024-11-22 25,758.81 25,931.51 25,600.52 25,877.68 0.0M
2024-11-21 25,719.39 25,742.99 25,549.10 25,708.80 0.0M
2024-11-20 25,929.62 25,979.41 25,706.11 25,706.11 0.0M
2024-11-19 26,125.00 26,189.95 25,678.28 25,743.45 0.0M
2024-11-18 26,166.57 26,240.63 25,965.59 26,052.30 0.0M
2024-11-15 26,177.05 26,306.48 26,091.79 26,198.06 0.0M
2024-11-14 26,134.33 26,303.56 26,057.19 26,276.21 0.0M
2024-11-13 26,006.77 26,140.23 25,947.45 26,044.43 0.0M
2024-11-12 26,455.03 26,455.03 26,029.83 26,051.53 0.0M
2024-11-11 26,641.90 26,773.31 26,627.82 26,627.82 0.0M
2024-11-08 26,707.33 26,707.33 26,489.32 26,522.41 0.0M
2024-11-07 26,548.45 26,803.16 26,544.41 26,694.64 0.0M
2024-11-06 26,706.30 26,930.86 26,403.20 26,445.14 0.0M
2024-11-05 26,704.09 26,768.63 26,637.01 26,724.97 0.0M
2024-11-04 26,758.88 26,866.99 26,674.17 26,701.39 0.0M
2024-11-01 26,610.60 26,877.68 26,610.60 26,798.52 0.0M
2024-10-31 26,740.98 26,762.61 26,462.68 26,569.48 0.0M
2024-10-30 27,153.98 27,288.20 26,835.25 26,835.25 0.0M
2024-10-29 27,392.75 27,409.41 27,127.95 27,127.95 0.0M
2024-10-28 27,235.87 27,416.67 27,182.15 27,376.49 0.0M
2024-10-25 27,138.49 27,179.60 27,035.07 27,175.82 0.0M
2024-10-24 27,171.18 27,447.83 27,090.47 27,090.47 0.0M
2024-10-23 27,275.07 27,388.34 27,180.96 27,217.68 0.0M
2024-10-22 27,468.11 27,477.31 27,185.17 27,298.82 0.0M
2024-10-21 27,496.65 27,623.34 27,415.08 27,415.08 0.0M
2024-10-18 27,299.63 27,539.93 27,273.38 27,539.93 0.0M
2024-10-17 27,181.34 27,361.46 27,135.53 27,326.70 0.0M
2024-10-16 27,264.53 27,331.44 27,122.33 27,169.11 0.0M
2024-10-15 27,557.14 27,567.64 27,270.83 27,299.93 0.0M
2024-10-14 27,589.73 27,626.59 27,365.57 27,506.32 0.0M
2024-10-11 27,494.30 27,643.59 27,494.30 27,587.46 0.0M
2024-10-10 27,690.66 27,716.98 27,426.19 27,491.53 0.0M
2024-10-09 27,572.10 27,690.08 27,541.63 27,645.42 0.0M
2024-10-08 27,581.63 27,581.63 27,400.87 27,516.52 0.0M
2024-10-07 27,927.17 27,929.03 27,657.35 27,818.94 0.0M
2024-10-04 27,687.30 27,936.48 27,672.45 27,860.73 0.0M
2024-10-03 27,797.33 27,935.68 27,638.08 27,666.85 0.0M
2024-10-02 27,884.82 27,901.40 27,736.80 27,859.55 0.0M
2024-10-01 28,054.54 28,173.73 27,849.91 27,872.98 0.0M
2024-09-30 27,990.37 28,145.08 27,890.17 27,999.60 0.0M
2024-09-27 27,992.09 28,055.60 27,966.92 28,006.32 0.0M
2024-09-26 27,764.43 28,023.25 27,729.13 27,970.26 0.0M
2024-09-25 27,317.31 27,539.09 27,317.31 27,526.77 0.0M
2024-09-24 27,223.10 27,331.37 27,199.45 27,323.47 0.0M
2024-09-23 26,975.67 27,022.06 26,835.90 26,994.63 0.0M
2024-09-20 27,217.51 27,269.05 26,826.10 26,918.22 0.0M
2024-09-19 27,042.98 27,298.63 26,959.05 27,196.25 0.0M
2024-09-18 26,834.73 26,860.30 26,759.93 26,860.30 0.0M
2024-09-17 26,649.67 26,874.77 26,649.67 26,835.71 0.0M
2024-09-16 26,602.35 26,682.64 26,586.24 26,604.62 0.0M
2024-09-13 26,490.93 26,680.76 26,490.93 26,643.39 0.0M
2024-09-12 26,521.23 26,693.19 26,402.86 26,449.19 0.0M
2024-09-11 26,635.80 26,675.48 26,288.74 26,345.47 0.0M
2024-09-10 26,696.78 26,838.20 26,560.62 26,603.37 0.0M
2024-09-09 26,658.74 26,781.06 26,658.74 26,689.21 0.0M
2024-09-06 26,866.07 26,896.64 26,599.48 26,599.48 0.0M
2024-09-05 26,998.32 27,117.28 26,934.27 26,934.27 0.0M
2024-09-04 27,053.20 27,105.52 26,962.70 27,027.68 0.0M
2024-09-03 27,623.90 27,723.91 27,340.25 27,387.61 0.0M
2024-09-02 27,549.26 27,659.73 27,457.47 27,628.06 0.0M
2024-08-30 27,460.82 27,580.32 27,460.82 27,567.21 0.0M
2024-08-29 27,213.21 27,544.05 27,213.21 27,445.67 0.0M
2024-08-28 27,152.90 27,217.91 27,142.48 27,142.91 0.0M
2024-08-27 27,245.04 27,305.51 27,158.08 27,158.08 0.0M
2024-08-26 27,205.10 27,265.00 27,154.47 27,220.85 0.0M
2024-08-23 27,049.57 27,263.63 27,049.57 27,262.48 0.0M
2024-08-22 27,008.68 27,093.21 26,937.22 27,037.44 0.0M
2024-08-21 26,930.23 27,036.69 26,923.87 27,023.64 0.0M
2024-08-20 27,044.02 27,114.40 26,898.34 26,898.34 0.0M
2024-08-19 26,788.40 27,034.48 26,783.39 26,987.18 0.0M
2024-08-16 26,778.32 26,787.08 26,654.41 26,748.68 0.0M
2024-08-15 26,616.77 26,842.19 26,571.60 26,775.88 0.0M
2024-08-14 26,509.99 26,547.98 26,454.34 26,514.21 0.0M
2024-08-13 26,262.39 26,419.10 26,177.88 26,419.10 0.0M
2024-08-12 26,261.63 26,313.35 26,147.91 26,196.55 0.0M
2024-08-09 26,211.99 26,334.16 26,071.31 26,196.96 0.0M
2024-08-08 25,927.47 26,162.50 25,826.60 26,140.59 0.0M
2024-08-07 25,674.59 26,070.34 25,674.59 26,000.88 0.0M
2024-08-06 25,533.36 25,750.01 25,320.34 25,443.77 0.0M
2024-08-05 25,351.15 25,496.26 25,071.10 25,354.00 0.0M
2024-08-02 26,455.83 26,455.83 25,966.17 25,983.36 0.0M
2024-08-01 26,819.15 26,952.92 26,613.18 26,636.18 0.0M
2024-07-31 26,871.56 27,000.13 26,833.18 26,833.18 0.0M
2024-07-30 26,629.10 26,830.24 26,629.10 26,791.84 0.0M
2024-07-29 26,510.39 26,735.90 26,510.39 26,611.02 0.0M
2024-07-26 26,216.16 26,515.00 26,212.40 26,473.83 0.0M
2024-07-25 25,863.22 26,207.90 25,844.84 26,193.39 0.0M
2024-07-24 26,336.19 26,336.19 26,066.70 26,126.57 0.0M
2024-07-23 26,610.02 26,610.02 26,437.65 26,440.30 0.0M
2024-07-22 26,387.01 26,738.64 26,387.01 26,654.98 0.0M
2024-07-19 26,517.66 26,526.64 26,283.52 26,321.52 0.0M
2024-07-18 26,455.33 26,583.32 26,302.24 26,529.87 0.0M
2024-07-17 26,471.71 26,557.73 26,333.71 26,540.20 0.0M
2024-07-16 26,546.02 26,563.80 26,428.25 26,547.04 0.0M
2024-07-15 26,813.28 26,813.28 26,595.34 26,653.87 0.0M
2024-07-12 26,751.60 26,918.19 26,655.13 26,909.82 0.0M
2024-07-11 26,670.51 26,784.37 26,570.09 26,761.60 0.0M
2024-07-10 26,482.31 26,614.15 26,431.20 26,614.15 0.0M
2024-07-09 26,733.81 26,733.81 26,429.62 26,458.24 0.0M
2024-07-08 26,860.58 26,898.02 26,738.46 26,764.41 0.0M
2024-07-05 27,079.70 27,163.72 26,882.70 26,904.03 0.0M
2024-07-04 26,966.71 27,055.01 26,963.30 27,046.63 0.0M
2024-07-03 26,882.31 26,975.16 26,846.53 26,913.76 0.0M
2024-07-02 26,909.32 26,916.48 26,704.54 26,803.57 0.0M
2024-07-01 26,841.87 27,075.55 26,841.87 26,987.44 0.0M
2024-06-28 26,825.00 26,947.55 26,585.97 26,653.68 0.0M
2024-06-27 26,629.04 26,774.78 26,568.27 26,774.78 0.0M
2024-06-26 27,004.50 27,035.31 26,592.53 26,659.01 0.0M
2024-06-25 27,062.55 27,066.76 26,881.71 26,951.67 0.0M
2024-06-24 26,766.09 27,156.03 26,766.09 27,141.05 0.0M
2024-06-20 26,775.54 27,069.28 26,764.31 27,069.28 0.0M
2024-06-19 26,941.88 27,014.18 26,780.64 26,784.46 0.0M
2024-06-18 26,828.64 26,977.36 26,786.99 26,977.36 0.0M
2024-06-17 26,692.46 26,799.03 26,578.25 26,758.20 0.0M
2024-06-14 27,088.68 27,094.76 26,585.61 26,722.34 0.0M
2024-06-13 27,260.62 27,329.94 27,047.20 27,091.77 0.0M
2024-06-12 27,031.84 27,339.32 27,006.30 27,312.93 0.0M
2024-06-11 27,238.15 27,249.99 26,873.98 26,996.38 0.0M
2024-06-10 27,217.64 27,273.78 27,075.30 27,225.75 0.0M
2024-06-07 27,326.02 27,353.89 27,136.08 27,274.05 0.0M
2024-06-06 27,440.47 27,465.20 27,243.03 27,340.70 0.0M
2024-06-05 27,361.50 27,420.50 27,269.55 27,365.47 0.0M
2024-06-04 27,505.71 27,545.55 27,216.59 27,281.94 0.0M
2024-06-03 27,592.16 27,745.97 27,489.09 27,526.59 0.0M
2024-05-31 27,386.72 27,527.07 27,357.31 27,459.14 0.0M
2024-05-30 27,166.92 27,417.44 27,158.33 27,371.44 0.0M
2024-05-29 27,579.00 27,582.81 27,250.30 27,250.30 0.0M
2024-05-28 27,817.17 27,873.81 27,627.58 27,662.92 0.0M
2024-05-27 27,635.75 27,774.98 27,635.75 27,769.65 0.0M
2024-05-24 27,545.55 27,658.92 27,544.48 27,639.00 0.0M
2024-05-23 27,762.60 27,906.54 27,641.51 27,694.28 0.0M
2024-05-22 27,792.85 27,843.26 27,729.36 27,780.76 0.0M
2024-05-21 27,885.75 27,898.11 27,713.85 27,817.86 0.0M
2024-05-20 27,836.79 27,973.02 27,815.73 27,896.93 0.0M
2024-05-17 27,793.57 27,848.31 27,662.32 27,765.82 0.0M
2024-05-16 27,619.00 27,828.07 27,606.63 27,826.16 0.0M
2024-05-15 27,751.64 27,790.73 27,547.78 27,604.95 0.0M
2024-05-14 27,517.14 27,834.72 27,492.49 27,694.96 0.0M
2024-05-13 27,445.42 27,502.48 27,353.49 27,502.48 0.0M
2024-05-10 27,209.85 27,472.19 27,209.85 27,401.45 0.0M
2024-05-08 26,997.48 27,136.84 26,890.36 26,984.39 0.0M
2024-05-07 26,974.16 26,996.14 26,846.68 26,967.99 0.0M
2024-05-06 26,680.44 26,902.50 26,635.11 26,902.50 0.0M
2024-05-03 26,530.94 26,810.58 26,530.94 26,626.95 0.0M
2024-05-02 26,332.48 26,499.46 26,199.11 26,448.02 0.0M
2024-04-30 26,402.50 26,507.69 26,249.97 26,294.40 0.0M
2024-04-29 26,256.01 26,414.14 26,256.01 26,392.49 0.0M
2024-04-26 25,983.34 26,383.78 25,983.34 26,216.27 0.0M
2024-04-25 26,238.84 26,238.84 25,689.29 25,731.89 0.0M
2024-04-24 26,465.53 26,492.81 26,252.61 26,264.62 0.0M
2024-04-23 26,347.60 26,372.09 26,258.63 26,360.18 0.0M
2024-04-22 26,147.75 26,320.54 26,114.64 26,277.53 0.0M
2024-04-19 25,806.51 26,047.89 25,745.04 26,023.13 0.0M
2024-04-18 25,843.17 25,904.33 25,710.12 25,886.79 0.0M
2024-04-17 25,905.47 26,051.71 25,783.10 25,811.37 0.0M
2024-04-16 25,968.97 25,998.69 25,763.04 25,861.48 0.0M
2024-04-15 26,316.11 26,434.07 26,108.19 26,111.69 0.0M
2024-04-12 26,455.16 26,546.58 26,238.22 26,242.52 0.0M
2024-04-11 26,411.10 26,479.27 26,261.57 26,320.77 0.0M
2024-04-10 26,542.33 26,730.47 26,289.11 26,355.82 0.0M
2024-04-09 26,324.17 26,529.81 26,283.09 26,363.22 0.0M
2024-04-08 26,256.52 26,377.93 26,157.84 26,333.21 0.0M
2024-04-05 26,080.76 26,290.74 26,070.27 26,223.72 0.0M
2024-04-04 25,950.54 26,214.30 25,920.11 26,195.54 0.0M
2024-04-03 25,766.17 25,860.37 25,694.22 25,852.87 0.0M
2024-04-02 25,881.63 25,986.61 25,699.88 25,712.26 0.0M
2024-03-28 25,929.02 25,959.41 25,724.36 25,815.81 0.0M
2024-03-27 25,769.89 25,933.28 25,708.42 25,885.51 0.0M
2024-03-26 25,733.71 25,813.87 25,498.23 25,813.10 0.0M
2024-03-25 25,642.30 25,703.39 25,445.90 25,702.94 0.0M
2024-03-22 25,596.10 25,695.74 25,521.84 25,663.47 0.0M
2024-03-21 25,601.82 25,658.08 25,484.12 25,615.71 0.0M
2024-03-20 25,410.23 25,410.23 25,288.91 25,372.92 0.0M
2024-03-19 25,225.49 25,410.92 25,139.75 25,410.92 0.0M
2024-03-18 25,358.74 25,414.55 25,190.82 25,216.67 0.0M
2024-03-15 25,359.21 25,456.33 25,314.41 25,314.41 0.0M
2024-03-14 25,512.63 25,541.52 25,298.77 25,299.10 0.0M
2024-03-13 25,504.55 25,556.31 25,435.73 25,453.53 0.0M
2024-03-12 25,311.86 25,512.90 25,210.17 25,512.12 0.0M
2024-03-11 25,337.14 25,403.99 25,178.35 25,283.72 0.0M
2024-03-08 25,386.14 25,474.04 25,299.59 25,411.27 0.0M
2024-03-07 25,022.48 25,432.45 24,954.26 25,338.29 0.0M
2024-03-06 25,089.10 25,184.02 25,065.59 25,120.58 0.0M
2024-03-05 25,151.27 25,198.75 25,071.91 25,096.44 0.0M
2024-03-04 25,450.03 25,450.03 25,191.51 25,240.85 0.0M
2024-03-01 25,320.59 25,444.55 25,309.44 25,435.73 0.0M
2024-02-29 25,479.84 25,504.81 25,236.27 25,331.96 0.0M
2024-02-28 25,470.91 25,494.50 25,363.34 25,453.51 0.0M
2024-02-27 25,360.55 25,472.32 25,326.57 25,467.45 0.0M
2024-02-26 25,379.72 25,418.87 25,269.43 25,321.52 0.0M
2024-02-23 25,548.81 25,567.58 25,385.31 25,457.35 0.0M
2024-02-22 25,768.15 25,782.78 25,505.17 25,505.17 0.0M
2024-02-21 25,477.77 25,618.45 25,447.01 25,543.95 0.0M
2024-02-20 25,479.48 25,548.41 25,380.99 25,498.69 0.0M
2024-02-19 25,612.52 25,622.57 25,467.99 25,529.34 0.0M
2024-02-16 25,330.22 25,663.29 25,311.94 25,663.29 0.0M
2024-02-15 25,082.69 25,241.38 25,068.19 25,191.31 0.0M
2024-02-14 24,983.32 25,046.00 24,888.86 24,996.92 0.0M
2024-02-13 25,257.29 25,351.12 24,877.60 24,952.94 0.0M
2024-02-12 25,303.41 25,401.97 25,224.11 25,255.80 0.0M
2024-02-09 25,417.15 25,462.59 25,205.41 25,257.05 0.0M
2024-02-08 25,543.70 25,590.22 25,310.31 25,462.59 0.0M
2024-02-07 25,535.94 25,592.60 25,411.50 25,464.21 0.0M
2024-02-06 25,533.91 25,600.10 25,365.01 25,584.27 0.0M
2024-02-05 25,692.68 25,692.68 25,415.17 25,446.31 0.0M
2024-02-02 25,877.67 25,905.97 25,720.22 25,720.22 0.0M
2024-02-01 25,860.73 25,953.35 25,740.41 25,747.15 0.0M
2024-01-31 26,021.26 26,122.83 25,920.12 25,936.26 0.0M
2024-01-30 26,131.03 26,234.04 25,967.98 25,993.07 0.0M
2024-01-29 26,056.18 26,056.18 25,828.96 26,056.18 0.0M
2024-01-26 25,922.30 26,105.30 25,748.73 26,074.88 0.0M
2024-01-25 25,685.46 25,893.51 25,671.48 25,877.28 0.0M
2024-01-24 25,578.46 25,658.93 25,499.61 25,639.74 0.0M
2024-01-23 25,408.04 25,485.24 25,296.47 25,411.66 0.0M
2024-01-22 25,250.15 25,346.40 25,168.46 25,307.08 0.0M
2024-01-19 25,458.84 25,490.31 25,115.54 25,129.65 0.0M
2024-01-18 25,419.91 25,466.87 25,321.85 25,413.43 0.0M
2024-01-17 25,546.69 25,546.69 25,348.22 25,430.06 0.0M
2024-01-16 25,830.42 25,872.78 25,710.45 25,839.70 0.0M
2024-01-15 26,103.77 26,159.13 25,951.04 25,967.24 0.0M
2024-01-12 25,898.10 26,085.02 25,898.10 26,045.60 0.0M
2024-01-11 26,045.08 26,065.34 25,824.24 25,827.89 0.0M
2024-01-10 25,973.76 25,975.07 25,884.10 25,973.25 0.0M
2024-01-09 26,201.62 26,238.94 25,943.84 26,029.07 0.0M
2024-01-08 26,003.70 26,120.98 25,794.13 26,116.03 0.0M
2024-01-05 25,844.73 26,100.59 25,716.53 26,074.62 0.0M
2024-01-04 25,680.92 25,966.64 25,680.92 25,952.36 0.0M
2024-01-03 25,957.71 25,957.71 25,484.79 25,575.17 0.0M
2024-01-02 25,804.42 26,079.99 25,804.42 25,872.99 0.0M