OMX Helsinki Large Cap PI (OMXHLCPI)

OMXHLCPI
🏛️ 핀란드 →
120.60
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
2025-09-29 120.62 120.89 120.29 120.60 0.0M
2025-09-26 119.74 120.51 119.52 120.20 0.0M
2025-09-25 120.40 120.48 119.40 119.40 0.0M
2025-09-24 120.86 120.89 120.43 120.43 0.0M
2025-09-23 120.09 121.23 120.06 120.86 0.0M
2025-09-22 120.17 120.35 119.65 119.83 0.0M
2025-09-19 120.24 120.82 119.94 120.07 0.0M
2025-09-18 121.40 121.46 120.18 120.22 0.0M
2025-09-17 121.21 121.45 120.63 120.71 0.0M
2025-09-16 121.33 121.47 120.64 120.72 0.0M
2025-09-15 121.68 121.88 121.03 121.44 0.0M
2025-09-12 121.58 121.71 121.01 121.28 0.0M
2025-09-11 120.83 121.58 120.68 121.31 0.0M
2025-09-10 120.78 121.18 120.31 120.64 0.0M
2025-09-09 120.45 121.02 120.04 120.31 0.0M
2025-09-08 119.71 120.25 119.51 120.25 0.0M
2025-09-05 119.06 119.73 119.01 119.42 0.0M
2025-09-04 117.46 118.66 117.46 118.50 0.0M
2025-09-03 117.85 118.17 117.19 117.72 0.0M
2025-09-02 118.69 118.95 117.03 117.09 0.0M
2025-09-01 118.34 119.15 118.34 118.69 0.0M
2025-08-29 117.86 118.32 117.36 117.84 0.0M
2025-08-28 119.00 119.36 118.11 118.24 0.0M
2025-08-27 119.20 119.47 118.55 118.86 0.0M
2025-08-26 119.53 119.72 118.99 119.22 0.0M
2025-08-25 119.94 120.36 119.80 119.91 0.0M
2025-08-22 118.67 120.22 118.64 120.19 0.0M
2025-08-21 118.57 118.61 118.15 118.51 0.0M
2025-08-20 118.64 119.21 118.56 119.05 0.0M
2025-08-19 117.92 119.06 117.92 118.89 0.0M
2025-08-18 118.34 118.35 117.54 117.65 0.0M
2025-08-15 118.21 118.57 118.00 118.27 0.0M
2025-08-14 117.78 118.11 117.65 117.99 0.0M
2025-08-13 117.67 117.79 117.50 117.60 0.0M
2025-08-12 117.35 117.48 116.68 117.35 0.0M
2025-08-11 118.01 118.01 117.00 117.02 0.0M
2025-08-08 117.53 117.90 117.43 117.77 0.0M
2025-08-07 116.54 117.47 116.48 117.35 0.0M
2025-08-06 116.95 117.18 116.26 116.35 0.0M
2025-08-05 116.04 116.48 116.04 116.33 0.0M
2025-08-04 115.39 115.90 115.27 115.73 0.0M
2025-08-01 115.63 115.63 114.58 114.91 0.0M
2025-07-31 116.92 117.02 116.20 116.25 0.0M
2025-07-30 116.44 117.69 116.44 116.92 0.0M
2025-07-29 117.46 119.89 116.59 119.89 0.0M
2025-07-28 118.90 119.00 117.17 117.49 0.0M
2025-07-25 117.86 118.25 117.37 118.07 0.0M
2025-07-24 117.22 118.50 117.22 118.13 0.0M
2025-07-23 116.34 116.63 115.52 116.63 0.0M
2025-07-22 116.11 116.11 115.24 115.60 0.0M
2025-07-21 115.79 116.92 115.79 116.40 0.0M
2025-07-18 115.48 115.77 114.80 115.77 0.0M
2025-07-17 115.41 115.62 115.12 115.58 0.0M
2025-07-16 115.50 116.04 115.12 115.33 0.0M
2025-07-15 116.10 116.71 115.67 115.67 0.0M
2025-07-14 115.53 116.11 115.39 116.11 0.0M
2025-07-11 116.88 116.91 116.17 116.39 0.0M
2025-07-10 116.76 117.67 116.76 117.33 0.0M
2025-07-09 115.90 116.63 115.55 116.26 0.0M
2025-07-08 115.60 115.72 114.88 115.72 0.0M
2025-07-07 115.24 115.60 115.05 115.55 0.0M
2025-07-04 115.73 115.77 115.13 115.50 0.0M
2025-07-03 115.59 116.08 115.55 116.08 0.0M
2025-07-02 115.05 115.90 114.83 115.43 0.0M
2025-07-01 114.99 115.11 114.06 114.63 0.0M
2025-06-30 115.66 115.69 114.63 115.01 0.0M
2025-06-27 114.54 115.38 114.53 115.38 0.0M
2025-06-26 113.69 113.98 113.16 113.92 0.0M
2025-06-25 114.42 114.44 113.31 113.48 0.0M
2025-06-24 114.97 115.13 114.22 114.28 0.0M
2025-06-23 113.69 114.16 113.18 113.73 0.0M
2025-06-19 113.30 114.49 113.30 113.87 0.0M
2025-06-18 113.88 114.22 113.35 113.81 0.0M
2025-06-17 114.66 114.73 113.83 113.95 0.0M
2025-06-16 113.74 115.43 113.72 115.19 0.0M
2025-06-13 113.90 114.37 113.55 113.68 0.0M
2025-06-12 114.76 115.20 113.94 115.19 0.0M
2025-06-11 115.29 115.92 115.20 115.33 0.0M
2025-06-10 115.12 115.46 114.94 115.42 0.0M
2025-06-09 114.85 115.28 114.81 115.19 0.0M
2025-06-06 114.90 114.93 114.67 114.93 0.0M
2025-06-05 114.89 115.06 114.32 115.03 0.0M
2025-06-04 114.11 115.14 114.01 114.89 0.0M
2025-06-03 114.27 114.31 113.18 113.64 0.0M
2025-06-02 113.54 114.48 113.52 114.10 0.0M
2025-05-30 114.37 114.78 113.78 114.01 0.0M
2025-05-28 114.85 115.31 114.60 114.60 0.0M
2025-05-27 114.64 115.28 114.54 115.08 0.0M
2025-05-26 114.50 115.11 114.50 114.68 0.0M
2025-05-23 114.89 115.19 111.84 113.65 0.0M
2025-05-22 115.56 115.78 114.15 114.81 0.0M
2025-05-21 115.12 115.83 114.76 115.72 0.0M
2025-05-20 114.67 115.66 114.42 115.63 0.0M
2025-05-19 114.19 114.57 113.44 114.57 0.0M
2025-05-16 114.38 114.55 113.74 114.42 0.0M
2025-05-15 112.69 114.07 112.69 114.07 0.0M
2025-05-14 112.93 113.50 112.74 113.05 0.0M
2025-05-13 112.87 113.37 112.85 113.05 0.0M
2025-05-12 112.09 113.04 111.93 112.98 0.0M
2025-05-09 110.96 111.50 110.86 110.89 0.0M
2025-05-08 110.52 110.95 110.04 110.52 0.0M
2025-05-07 110.22 110.53 109.81 110.28 0.0M
2025-05-06 110.68 110.68 109.33 109.94 0.0M
2025-05-05 109.92 110.37 109.78 110.29 0.0M
2025-05-02 109.68 110.17 109.41 110.06 0.0M
2025-04-30 107.37 109.03 107.37 109.03 0.0M
2025-04-29 106.50 107.40 106.38 107.10 0.0M
2025-04-28 106.00 106.36 105.55 105.98 0.0M
2025-04-25 105.79 105.95 104.77 105.67 0.0M
2025-04-24 105.76 105.76 104.55 105.38 0.0M
2025-04-23 105.90 106.82 105.76 106.37 0.0M
2025-04-22 104.03 105.04 103.49 105.04 0.0M
2025-04-17 104.11 104.34 103.42 103.97 0.0M
2025-04-16 103.46 104.34 102.82 104.34 0.0M
2025-04-15 102.99 103.92 102.93 103.92 0.0M
2025-04-14 101.50 102.48 101.04 102.42 0.0M
2025-04-11 99.62 100.13 98.15 99.88 0.0M
2025-04-10 97.14 103.28 96.96 99.24 0.0M
2025-04-09 96.07 97.17 94.47 95.83 0.0M
2025-04-08 98.91 100.25 97.86 99.04 0.0M
2025-04-07 98.52 101.31 94.15 97.21 0.0M
2025-04-04 105.35 105.65 100.81 101.80 0.0M
2025-04-03 107.09 107.68 105.83 106.05 0.0M
2025-04-02 109.51 109.74 107.88 108.86 0.0M
2025-04-01 109.38 109.95 109.13 109.90 0.0M
2025-03-31 109.51 109.51 108.16 108.71 0.0M
2025-03-28 110.96 111.74 110.04 110.51 0.0M
2025-03-27 111.95 112.04 111.27 111.43 0.0M
2025-03-26 113.78 113.78 112.43 112.45 0.0M
2025-03-25 113.43 114.19 113.22 113.47 0.0M
2025-03-24 114.21 114.21 112.90 113.23 0.0M
2025-03-21 115.60 115.60 113.29 113.60 0.0M
2025-03-20 116.56 116.70 114.82 115.86 0.0M
2025-03-19 116.30 116.97 116.23 116.32 0.0M
2025-03-18 116.32 116.89 116.18 116.54 0.0M
2025-03-17 115.28 116.11 115.28 115.90 0.0M
2025-03-14 114.16 115.25 113.84 115.09 0.0M
2025-03-13 114.13 114.37 113.68 113.90 0.0M
2025-03-12 115.19 115.32 113.36 114.00 0.0M
2025-03-11 115.85 116.43 114.29 114.40 0.0M
2025-03-10 115.86 116.05 114.88 115.61 0.0M
2025-03-07 115.07 115.88 114.28 115.65 0.0M
2025-03-06 115.13 115.78 114.37 115.70 0.0M
2025-03-05 113.91 115.11 113.82 114.18 0.0M
2025-03-04 114.27 114.27 112.26 112.51 0.0M
2025-03-03 113.96 115.42 113.55 114.97 0.0M
2025-02-28 113.57 113.57 112.75 113.44 0.0M
2025-02-27 114.97 115.06 113.90 114.09 0.0M
2025-02-26 114.94 115.66 114.94 115.50 0.0M
2025-02-25 113.19 115.03 113.19 114.62 0.0M
2025-02-24 114.14 114.14 113.05 113.54 0.0M
2025-02-21 113.52 114.18 113.41 113.84 0.0M
2025-02-20 112.93 113.88 112.84 113.33 0.0M
2025-02-19 114.14 114.35 112.55 112.74 0.0M
2025-02-18 113.79 114.06 113.12 114.06 0.0M
2025-02-17 112.60 113.78 112.42 113.48 0.0M
2025-02-14 112.24 113.01 112.03 112.60 0.0M
2025-02-13 111.03 112.52 110.78 112.52 0.0M
2025-02-12 110.56 111.29 110.25 110.86 0.0M
2025-02-11 110.01 110.64 109.78 110.36 0.0M
2025-02-10 110.18 110.62 110.18 110.47 0.0M
2025-02-07 110.58 110.78 109.89 110.00 0.0M
2025-02-06 108.85 110.39 108.85 110.24 0.0M
2025-02-05 108.37 108.81 107.68 108.34 0.0M
2025-02-04 108.52 108.52 107.60 108.12 0.0M
2025-02-03 107.39 108.47 106.94 108.47 0.0M
2025-01-31 110.14 110.31 109.35 109.54 0.0M
2025-01-30 109.75 110.46 109.06 110.38 0.0M
2025-01-29 108.84 109.02 108.38 108.68 0.0M
2025-01-28 108.23 108.55 107.94 108.20 0.0M
2025-01-27 107.46 108.31 107.35 108.07 0.0M
2025-01-24 108.32 109.03 107.90 108.23 0.0M
2025-01-23 107.47 107.98 107.40 107.98 0.0M
2025-01-22 107.32 107.58 107.09 107.37 0.0M
2025-01-21 106.47 107.14 106.29 107.14 0.0M
2025-01-20 106.38 106.57 105.96 106.46 0.0M
2025-01-17 106.06 106.60 106.06 106.57 0.0M
2025-01-16 106.17 106.17 105.21 105.52 0.0M
2025-01-15 104.51 105.75 104.51 105.72 0.0M
2025-01-14 104.96 104.96 103.96 104.29 0.0M
2025-01-13 104.26 104.37 103.51 104.32 0.0M
2025-01-10 104.89 104.97 104.19 104.19 0.0M
2025-01-09 104.76 105.12 104.41 104.78 0.0M
2025-01-08 106.21 106.21 104.41 104.91 0.0M
2025-01-07 105.59 106.31 105.18 106.07 0.0M
2025-01-03 105.36 105.48 104.72 104.72 0.0M
2025-01-02 103.76 105.06 103.76 105.06 0.0M