OMX Helsinki Financial Services PI (HX302020PI)

HX302020PI
🏛️ 핀란드 →
3,473.57
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 2,949.56 2,954.09 2,949.56 2,949.56 0.0M
2023-12-28 2,944.25 2,944.25 2,944.25 2,944.25 0.0M
2023-12-27 2,932.49 2,932.49 2,932.49 2,932.49 0.0M
2023-12-22 2,897.47 2,897.47 2,897.47 2,897.47 0.0M
2023-12-21 2,865.67 2,865.67 2,865.67 2,865.67 0.0M
2023-12-20 2,835.17 2,835.17 2,835.17 2,835.17 0.0M
2023-12-19 2,821.79 2,821.79 2,821.79 2,821.79 0.0M
2023-12-18 2,807.26 2,807.26 2,807.26 2,807.26 0.0M
2023-12-15 2,781.94 2,781.94 2,781.94 2,781.94 0.0M
2023-12-14 2,843.09 2,843.09 2,843.09 2,843.09 0.0M
2023-12-13 2,773.60 2,773.60 2,773.60 2,773.60 0.0M
2023-12-12 2,762.18 2,762.18 2,762.18 2,762.18 0.0M
2023-12-11 2,803.34 2,803.34 2,803.34 2,803.34 0.0M
2023-12-08 2,810.79 2,810.79 2,810.79 2,810.79 0.0M
2023-12-07 2,774.62 2,774.62 2,774.62 2,774.62 0.0M
2023-12-05 2,781.62 2,781.62 2,781.62 2,781.62 0.0M
2023-12-04 2,800.28 2,800.28 2,800.28 2,800.28 0.0M
2023-12-01 2,838.20 2,838.20 2,838.20 2,838.20 0.0M
2023-11-30 2,821.73 2,821.73 2,821.73 2,821.73 0.0M
2023-11-29 2,821.18 2,821.18 2,821.18 2,821.18 0.0M
2023-11-28 2,819.14 2,819.14 2,819.14 2,819.14 0.0M
2023-11-27 2,787.72 2,787.72 2,787.72 2,787.72 0.0M
2023-11-24 2,794.50 2,794.50 2,794.50 2,794.50 0.0M
2023-11-23 2,844.60 2,844.60 2,844.60 2,844.60 0.0M
2023-11-22 2,848.22 2,848.22 2,848.22 2,848.22 0.0M
2023-11-21 2,860.62 2,860.62 2,860.62 2,860.62 0.0M
2023-11-20 2,879.49 2,879.49 2,879.49 2,879.49 0.0M
2023-11-17 2,864.03 2,864.03 2,864.03 2,864.03 0.0M
2023-11-16 2,792.82 2,792.82 2,792.82 2,792.82 0.0M
2023-11-15 2,797.53 2,797.53 2,797.53 2,797.53 0.0M
2023-11-14 2,778.29 2,778.29 2,778.29 2,778.29 0.0M
2023-11-13 2,701.41 2,701.41 2,701.41 2,701.41 0.0M
2023-11-10 2,716.25 2,716.25 2,716.25 2,716.25 0.0M
2023-11-09 2,750.62 2,750.62 2,750.62 2,750.62 0.0M
2023-11-08 2,719.22 2,719.22 2,719.22 2,719.22 0.0M
2023-11-07 2,744.30 2,744.30 2,744.30 2,744.30 0.0M
2023-11-06 2,771.83 2,771.83 2,771.83 2,771.83 0.0M
2023-11-03 2,757.43 2,757.43 2,757.43 2,757.43 0.0M
2023-11-02 2,755.12 2,755.12 2,755.12 2,755.12 0.0M
2023-11-01 2,676.48 2,676.48 2,676.48 2,676.48 0.0M
2023-10-31 2,677.66 2,677.66 2,677.66 2,677.66 0.0M
2023-10-30 2,650.48 2,650.48 2,650.48 2,650.48 0.0M
2023-10-27 2,673.84 2,673.84 2,673.84 2,673.84 0.0M
2023-10-26 2,693.25 2,693.25 2,693.25 2,693.25 0.0M
2023-10-25 2,730.75 2,730.75 2,730.75 2,730.75 0.0M
2023-10-24 2,769.47 2,769.47 2,769.47 2,769.47 0.0M
2023-10-23 2,754.85 2,754.85 2,754.85 2,754.85 0.0M
2023-10-20 2,781.41 2,781.41 2,781.41 2,781.41 0.0M
2023-10-19 2,819.49 2,819.49 2,819.49 2,819.49 0.0M
2023-10-18 2,869.31 2,869.31 2,869.31 2,869.31 0.0M
2023-10-17 2,902.17 2,902.17 2,902.17 2,902.17 0.0M
2023-10-16 2,913.69 2,913.69 2,913.69 2,913.69 0.0M
2023-10-13 2,927.84 2,927.84 2,927.84 2,927.84 0.0M
2023-10-12 2,900.36 2,900.36 2,900.36 2,900.36 0.0M
2023-10-11 2,824.14 2,824.14 2,824.14 2,824.14 0.0M
2023-10-10 2,727.76 2,727.76 2,727.76 2,727.76 0.0M
2023-10-09 2,674.86 2,674.86 2,674.86 2,674.86 0.0M
2023-10-06 2,665.78 2,665.78 2,665.78 2,665.78 0.0M
2023-10-05 2,678.08 2,678.08 2,678.08 2,678.08 0.0M
2023-10-04 2,682.85 2,682.85 2,682.85 2,682.85 0.0M
2023-10-03 2,674.49 2,674.49 2,674.49 2,674.49 0.0M
2023-10-02 2,845.21 2,845.21 2,845.21 2,845.21 0.0M
2023-09-29 2,895.90 2,895.90 2,895.90 2,895.90 0.0M
2023-09-28 2,876.45 2,876.45 2,876.45 2,876.45 0.0M
2023-09-27 2,885.51 2,885.51 2,885.51 2,885.51 0.0M
2023-09-26 2,876.08 2,876.08 2,876.08 2,876.08 0.0M
2023-09-25 2,910.43 2,910.43 2,910.43 2,910.43 0.0M
2023-09-22 2,907.70 2,907.70 2,907.70 2,907.70 0.0M
2023-09-21 2,926.33 2,926.33 2,926.33 2,926.33 0.0M
2023-09-20 2,943.41 2,943.41 2,943.41 2,943.41 0.0M
2023-09-19 2,932.70 2,932.70 2,932.70 2,932.70 0.0M
2023-09-18 2,925.49 2,925.49 2,925.49 2,925.49 0.0M
2023-09-15 2,946.38 2,946.38 2,946.38 2,946.38 0.0M
2023-09-14 2,918.06 2,918.06 2,918.06 2,918.06 0.0M
2023-09-13 2,935.51 2,935.51 2,935.51 2,935.51 0.0M
2023-09-12 2,947.33 2,947.33 2,947.33 2,947.33 0.0M
2023-09-11 2,970.19 2,970.19 2,970.19 2,970.19 0.0M
2023-09-08 2,928.15 2,928.15 2,928.15 2,928.15 0.0M
2023-09-07 2,949.83 2,949.83 2,949.83 2,949.83 0.0M
2023-09-06 2,941.27 2,941.27 2,941.27 2,941.27 0.0M
2023-09-05 3,005.87 3,005.87 3,005.87 3,005.87 0.0M
2023-09-04 3,000.03 3,000.03 3,000.03 3,000.03 0.0M
2023-09-01 3,004.87 3,004.87 3,004.87 3,004.87 0.0M
2023-08-31 3,012.39 3,012.39 3,012.39 3,012.39 0.0M
2023-08-30 3,059.40 3,059.40 3,059.40 3,059.40 0.0M
2023-08-29 3,059.84 3,059.84 3,059.84 3,059.84 0.0M
2023-08-28 3,043.99 3,043.99 3,043.99 3,043.99 0.0M
2023-08-25 2,994.77 2,994.77 2,994.77 2,994.77 0.0M
2023-08-24 2,958.40 2,958.40 2,958.40 2,958.40 0.0M
2023-08-23 2,946.95 2,946.95 2,946.95 2,946.95 0.0M
2023-08-22 2,928.87 2,928.87 2,928.87 2,928.87 0.0M
2023-08-21 2,930.17 2,930.17 2,930.17 2,930.17 0.0M
2023-08-18 2,923.64 2,923.64 2,923.64 2,923.64 0.0M
2023-08-17 2,935.41 2,935.41 2,935.41 2,935.41 0.0M
2023-08-16 2,942.82 2,942.82 2,942.82 2,942.82 0.0M
2023-08-15 2,928.40 2,928.40 2,928.40 2,928.40 0.0M
2023-08-14 2,924.04 2,924.04 2,924.04 2,924.04 0.0M
2023-08-11 2,912.04 2,912.04 2,912.04 2,912.04 0.0M
2023-08-10 2,923.71 2,923.71 2,923.71 2,923.71 0.0M
2023-08-09 2,915.98 2,915.98 2,915.98 2,915.98 0.0M
2023-08-08 2,894.63 2,894.63 2,894.63 2,894.63 0.0M
2023-08-07 2,897.11 2,897.11 2,897.11 2,897.11 0.0M
2023-08-04 2,911.08 2,911.08 2,911.08 2,911.08 0.0M
2023-08-03 2,946.23 2,946.23 2,946.23 2,946.23 0.0M
2023-08-02 2,976.52 2,976.52 2,976.52 2,976.52 0.0M
2023-08-01 2,957.12 2,957.12 2,957.12 2,957.12 0.0M
2023-07-31 2,953.70 2,953.70 2,953.70 2,953.70 0.0M
2023-07-28 2,940.70 2,940.70 2,940.70 2,940.70 0.0M
2023-07-27 2,978.48 2,978.48 2,978.48 2,978.48 0.0M
2023-07-26 2,958.78 2,958.78 2,958.78 2,958.78 0.0M
2023-07-25 2,942.20 2,942.20 2,942.20 2,942.20 0.0M
2023-07-24 2,919.69 2,919.69 2,919.69 2,919.69 0.0M
2023-07-21 2,966.04 2,966.04 2,966.04 2,966.04 0.0M
2023-07-20 2,958.01 2,958.01 2,958.01 2,958.01 0.0M
2023-07-19 2,990.61 2,990.61 2,990.61 2,990.61 0.0M
2023-07-18 2,985.48 2,985.48 2,985.48 2,985.48 0.0M
2023-07-17 2,983.72 2,983.72 2,983.72 2,983.72 0.0M
2023-07-14 2,997.87 2,997.87 2,997.87 2,997.87 0.0M
2023-07-13 2,992.02 2,992.02 2,992.02 2,992.02 0.0M
2023-07-12 2,927.78 2,927.78 2,927.78 2,927.78 0.0M
2023-07-11 2,930.99 2,930.99 2,930.99 2,930.99 0.0M
2023-07-10 2,914.41 2,914.41 2,914.41 2,914.41 0.0M
2023-07-07 2,930.80 2,930.80 2,930.80 2,930.80 0.0M
2023-07-06 2,902.31 2,902.31 2,902.31 2,902.31 0.0M
2023-07-05 2,952.03 2,952.03 2,952.03 2,952.03 0.0M
2023-07-04 2,958.49 2,958.49 2,958.49 2,958.49 0.0M
2023-07-03 2,935.86 2,935.86 2,935.86 2,935.86 0.0M
2023-06-30 2,942.13 2,942.13 2,942.13 2,942.13 0.0M
2023-06-29 2,914.18 2,914.18 2,914.18 2,914.18 0.0M
2023-06-28 2,913.62 2,913.62 2,913.62 2,913.62 0.0M
2023-06-27 2,926.21 2,926.21 2,926.21 2,926.21 0.0M
2023-06-26 2,953.43 2,953.43 2,953.43 2,953.43 0.0M
2023-06-22 2,931.95 2,931.95 2,931.95 2,931.95 0.0M
2023-06-21 2,934.77 2,934.77 2,934.77 2,934.77 0.0M
2023-06-20 2,962.09 2,962.09 2,962.09 2,962.09 0.0M
2023-06-19 2,961.37 2,961.37 2,961.37 2,961.37 0.0M
2023-06-16 2,991.20 2,991.20 2,991.20 2,991.20 0.0M
2023-06-15 2,993.10 2,993.10 2,993.10 2,993.10 0.0M
2023-06-14 3,022.29 3,022.29 3,022.29 3,022.29 0.0M
2023-06-13 3,013.34 3,013.34 3,013.34 3,013.34 0.0M
2023-06-12 3,000.14 3,000.14 3,000.14 3,000.14 0.0M
2023-06-09 2,930.25 2,930.25 2,930.25 2,930.25 0.0M
2023-06-08 2,930.75 2,930.75 2,930.75 2,930.75 0.0M
2023-06-07 2,912.03 2,912.03 2,912.03 2,912.03 0.0M
2023-06-06 2,944.34 2,944.34 2,944.34 2,944.34 0.0M
2023-06-05 2,950.60 2,950.60 2,950.60 2,950.60 0.0M
2023-06-02 2,978.41 2,978.41 2,978.41 2,978.41 0.0M
2023-06-01 2,991.12 2,991.12 2,991.12 2,991.12 0.0M
2023-05-31 2,992.12 2,992.12 2,992.12 2,992.12 0.0M
2023-05-30 2,976.40 2,976.40 2,976.40 2,976.40 0.0M
2023-05-29 2,989.13 2,989.13 2,989.13 2,989.13 0.0M
2023-05-26 2,977.13 2,977.13 2,977.13 2,977.13 0.0M
2023-05-25 2,993.90 2,993.90 2,993.90 2,993.90 0.0M
2023-05-24 2,945.70 2,945.70 2,945.70 2,945.70 0.0M
2023-05-23 2,986.50 2,986.50 2,986.50 2,986.50 0.0M
2023-05-22 3,010.30 3,010.30 3,010.30 3,010.30 0.0M
2023-05-19 3,046.96 3,046.96 3,046.96 3,046.96 0.0M
2023-05-17 3,091.54 3,091.54 3,091.54 3,091.54 0.0M
2023-05-16 3,083.60 3,083.60 3,083.60 3,083.60 0.0M
2023-05-15 3,110.28 3,110.28 3,110.28 3,110.28 0.0M
2023-05-12 3,106.63 3,106.63 3,106.63 3,106.63 0.0M
2023-05-11 3,092.29 3,092.29 3,092.29 3,092.29 0.0M
2023-05-10 3,091.52 3,091.52 3,091.52 3,091.52 0.0M
2023-05-09 3,102.73 3,102.73 3,102.73 3,102.73 0.0M
2023-05-08 3,124.79 3,124.79 3,124.79 3,124.79 0.0M
2023-05-05 3,113.07 3,113.07 3,113.07 3,113.07 0.0M
2023-05-04 3,074.98 3,074.98 3,074.98 3,074.98 0.0M
2023-05-03 3,091.11 3,091.11 3,091.11 3,091.11 0.0M
2023-05-02 3,051.91 3,051.91 3,051.91 3,051.91 0.0M
2023-04-28 3,085.12 3,085.12 3,085.12 3,085.12 0.0M
2023-04-27 3,114.66 3,114.66 3,114.66 3,114.66 0.0M
2023-04-26 3,079.00 3,078.14 3,078.14 3,078.14 0.0M
2023-04-25 3,079.00 3,079.00 3,079.00 3,079.00 0.0M
2023-04-24 3,144.48 3,144.48 3,144.48 3,144.48 0.0M
2023-04-21 3,105.02 3,105.02 3,105.02 3,105.02 0.0M
2023-04-20 3,147.43 3,147.43 3,147.43 3,147.43 0.0M
2023-04-19 3,165.89 3,165.89 3,165.89 3,165.89 0.0M
2023-04-18 3,213.68 3,213.68 3,213.68 3,213.68 0.0M
2023-04-17 3,206.71 3,206.71 3,206.71 3,206.71 0.0M
2023-04-14 3,178.16 3,178.16 3,178.16 3,178.16 0.0M
2023-04-13 3,143.97 3,143.97 3,143.97 3,143.97 0.0M
2023-04-12 3,165.60 3,165.60 3,165.60 3,165.60 0.0M
2023-04-11 3,184.19 3,184.19 3,184.19 3,184.19 0.0M
2023-04-06 3,199.48 3,199.48 3,199.48 3,199.48 0.0M
2023-04-05 3,194.32 3,194.32 3,194.32 3,194.32 0.0M
2023-04-04 3,176.20 3,176.20 3,176.20 3,176.20 0.0M
2023-04-03 3,209.93 3,209.93 3,209.93 3,209.93 0.0M
2023-03-31 3,124.93 3,124.93 3,124.93 3,124.93 0.0M
2023-03-30 3,098.36 3,098.36 3,098.36 3,098.36 0.0M
2023-03-29 3,079.03 3,079.03 3,079.03 3,079.03 0.0M
2023-03-28 3,090.62 3,090.62 3,090.62 3,090.62 0.0M
2023-03-27 3,142.90 3,142.90 3,142.90 3,142.90 0.0M
2023-03-24 3,145.23 3,145.23 3,145.23 3,145.23 0.0M
2023-03-23 3,151.61 3,151.61 3,151.61 3,151.61 0.0M
2023-03-22 3,164.83 3,164.83 3,164.83 3,164.83 0.0M
2023-03-21 3,182.66 3,182.66 3,182.66 3,182.66 0.0M
2023-03-20 3,164.84 3,164.84 3,164.84 3,164.84 0.0M
2023-03-17 3,197.80 3,197.80 3,197.80 3,197.80 0.0M
2023-03-16 3,224.57 3,224.57 3,224.57 3,224.57 0.0M
2023-03-15 3,268.92 3,268.92 3,268.92 3,268.92 0.0M
2023-03-14 3,358.17 3,358.17 3,358.17 3,358.17 0.0M
2023-03-13 3,292.34 3,292.34 3,292.34 3,292.34 0.0M
2023-03-10 3,319.79 3,319.79 3,319.79 3,319.79 0.0M
2023-03-09 3,393.78 3,393.78 3,393.78 3,393.78 0.0M
2023-03-08 3,416.90 3,416.90 3,416.90 3,416.90 0.0M
2023-03-07 3,443.21 3,443.21 3,443.21 3,443.21 0.0M
2023-03-06 3,493.58 3,493.58 3,493.58 3,493.58 0.0M
2023-03-03 3,454.83 3,454.83 3,454.83 3,454.83 0.0M
2023-03-02 3,409.34 3,409.34 3,409.34 3,409.34 0.0M
2023-03-01 3,443.58 3,443.58 3,443.58 3,443.58 0.0M
2023-02-28 3,407.89 3,407.89 3,407.89 3,407.89 0.0M
2023-02-27 3,442.86 3,442.86 3,442.86 3,442.86 0.0M
2023-02-24 3,437.78 3,437.78 3,437.78 3,437.78 0.0M
2023-02-23 3,421.69 3,421.69 3,421.69 3,421.69 0.0M
2023-02-22 3,419.49 3,419.49 3,419.49 3,419.49 0.0M
2023-02-21 3,462.75 3,462.75 3,462.75 3,462.75 0.0M
2023-02-20 3,508.38 3,508.38 3,508.38 3,508.38 0.0M
2023-02-17 3,465.11 3,465.11 3,465.11 3,465.11 0.0M
2023-02-16 3,504.27 3,504.27 3,504.27 3,504.27 0.0M
2023-02-15 3,513.78 3,513.78 3,513.78 3,513.78 0.0M
2023-02-14 3,461.17 3,461.17 3,461.17 3,461.17 0.0M
2023-02-13 3,456.67 3,456.67 3,456.67 3,456.67 0.0M
2023-02-10 3,495.18 3,495.18 3,495.18 3,495.18 0.0M
2023-02-09 3,501.67 3,501.67 3,501.67 3,501.67 0.0M
2023-02-08 3,472.21 3,472.21 3,472.21 3,472.21 0.0M
2023-02-07 3,473.72 3,473.72 3,473.72 3,473.72 0.0M
2023-02-06 3,510.64 3,510.64 3,510.64 3,510.64 0.0M
2023-02-03 3,534.32 3,534.32 3,534.32 3,534.32 0.0M
2023-02-02 3,525.20 3,525.20 3,525.20 3,525.20 0.0M
2023-02-01 3,483.21 3,483.21 3,483.21 3,483.21 0.0M
2023-01-31 3,473.40 3,473.40 3,473.40 3,473.40 0.0M
2023-01-30 3,503.83 3,503.83 3,503.83 3,503.83 0.0M
2023-01-27 3,531.96 3,531.96 3,531.96 3,531.96 0.0M
2023-01-26 3,511.48 3,511.48 3,511.48 3,511.48 0.0M
2023-01-25 3,537.48 3,537.48 3,537.48 3,537.48 0.0M
2023-01-24 3,572.42 3,572.42 3,572.42 3,572.42 0.0M
2023-01-23 3,487.38 3,487.38 3,487.38 3,487.38 0.0M
2023-01-20 3,457.41 3,457.41 3,457.41 3,457.41 0.0M
2023-01-19 3,437.96 3,437.96 3,437.96 3,437.96 0.0M
2023-01-18 3,467.48 3,467.48 3,467.48 3,467.48 0.0M
2023-01-17 3,436.99 3,436.99 3,436.99 3,436.99 0.0M
2023-01-16 3,451.54 3,451.54 3,451.54 3,451.54 0.0M
2023-01-13 3,485.25 3,485.25 3,485.25 3,485.25 0.0M
2023-01-12 3,490.25 3,490.25 3,490.25 3,490.25 0.0M
2023-01-11 3,431.86 3,431.86 3,431.86 3,431.86 0.0M
2023-01-10 3,456.79 3,456.79 3,456.79 3,456.79 0.0M
2023-01-09 3,444.34 3,444.34 3,444.34 3,444.34 0.0M
2023-01-05 3,476.00 3,476.00 3,476.00 3,476.00 0.0M
2023-01-04 3,444.65 3,444.65 3,444.65 3,444.65 0.0M
2023-01-03 3,472.89 3,472.89 3,472.89 3,472.89 0.0M
2023-01-02 3,465.82 3,465.82 3,465.82 3,465.82 0.0M