OMX Helsinki Mid Cap (OMXHMCPI)

OMXHMCPI
🏛️ 핀란드 →
408.49
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
2025-09-26 407.27 408.68 406.90 408.49 0.0M
2025-09-25 410.64 410.91 407.17 407.31 0.0M
2025-09-24 413.91 413.91 410.75 410.95 0.0M
2025-09-23 414.60 415.52 413.66 413.72 0.0M
2025-09-22 414.11 414.16 412.46 414.09 0.0M
2025-09-19 414.91 415.38 413.35 414.15 0.0M
2025-09-18 414.21 414.99 413.24 414.62 0.0M
2025-09-17 413.63 415.20 413.44 413.99 0.0M
2025-09-16 417.31 417.31 413.41 413.51 0.0M
2025-09-15 416.13 418.48 415.80 415.80 0.0M
2025-09-12 412.76 415.59 412.06 415.25 0.0M
2025-09-11 413.76 415.25 413.29 413.35 0.0M
2025-09-10 412.99 414.29 411.89 411.89 0.0M
2025-09-09 411.48 412.89 410.64 411.90 0.0M
2025-09-08 410.26 411.30 410.18 411.05 0.0M
2025-09-05 409.03 410.31 408.68 409.60 0.0M
2025-09-04 406.64 408.45 406.37 407.57 0.0M
2025-09-03 406.96 408.73 405.85 405.85 0.0M
2025-09-02 411.63 411.63 405.73 405.73 0.0M
2025-09-01 411.39 413.46 411.21 411.21 0.0M
2025-08-29 412.18 412.76 410.77 410.77 0.0M
2025-08-28 414.72 415.76 411.99 412.01 0.0M
2025-08-27 416.36 416.80 414.39 414.39 0.0M
2025-08-26 418.67 418.67 415.88 415.88 0.0M
2025-08-25 419.59 419.75 418.75 418.97 0.0M
2025-08-22 413.90 419.64 413.90 419.45 0.0M
2025-08-21 412.68 414.33 412.23 413.88 0.0M
2025-08-20 412.79 413.59 411.90 412.71 0.0M
2025-08-19 409.90 413.83 409.90 412.90 0.0M
2025-08-18 410.70 411.87 408.91 409.77 0.0M
2025-08-15 410.04 412.67 409.38 410.00 0.0M
2025-08-14 409.86 411.42 408.20 408.46 0.0M
2025-08-13 410.13 411.55 409.74 409.76 0.0M
2025-08-12 410.70 411.50 408.69 409.61 0.0M
2025-08-11 412.25 413.44 410.18 410.19 0.0M
2025-08-08 407.25 413.34 407.20 412.41 0.0M
2025-08-07 410.66 410.66 406.08 406.08 0.0M
2025-08-06 413.30 413.62 409.54 409.92 0.0M
2025-08-05 411.54 413.40 411.54 412.56 0.0M
2025-08-04 411.97 413.98 411.03 411.91 0.0M
2025-08-01 416.08 416.08 411.50 411.50 0.0M
2025-07-31 416.91 418.83 416.44 416.44 0.0M
2025-07-30 418.63 419.67 416.44 416.44 0.0M
2025-07-29 420.77 421.80 418.00 418.00 0.0M
2025-07-28 422.13 422.81 419.66 420.22 0.0M
2025-07-25 417.40 420.98 417.21 420.98 0.0M
2025-07-24 415.08 417.17 414.34 416.56 0.0M
2025-07-23 411.71 414.73 411.71 414.13 0.0M
2025-07-22 414.04 414.04 410.77 411.10 0.0M
2025-07-21 413.15 415.28 413.15 414.52 0.0M
2025-07-18 415.47 416.30 412.17 412.79 0.0M
2025-07-17 415.40 415.84 413.70 415.16 0.0M
2025-07-16 417.60 418.94 416.38 416.38 0.0M
2025-07-15 417.79 420.14 417.79 418.83 0.0M
2025-07-14 417.91 418.46 415.82 417.27 0.0M
2025-07-11 418.03 418.87 417.58 417.58 0.0M
2025-07-10 415.62 418.15 415.62 417.87 0.0M
2025-07-09 413.61 416.02 412.99 414.75 0.0M
2025-07-08 410.86 414.32 409.66 414.32 0.0M
2025-07-07 409.76 410.86 409.51 410.71 0.0M
2025-07-04 409.80 410.81 408.37 410.43 0.0M
2025-07-03 407.39 409.49 407.09 409.49 0.0M
2025-07-02 407.07 408.01 405.53 407.23 0.0M
2025-07-01 405.27 406.85 404.86 406.51 0.0M
2025-06-30 404.48 405.93 404.29 404.85 0.0M
2025-06-27 401.60 404.17 401.60 404.17 0.0M
2025-06-26 401.27 402.31 400.37 401.05 0.0M
2025-06-25 402.40 403.51 400.44 400.58 0.0M
2025-06-24 403.38 405.69 401.96 401.98 0.0M
2025-06-23 401.86 402.11 399.94 401.45 0.0M
2025-06-19 401.33 404.27 400.22 403.05 0.0M
2025-06-18 402.42 402.61 398.56 401.06 0.0M
2025-06-17 403.39 403.91 401.93 403.21 0.0M
2025-06-16 403.24 404.95 402.02 403.84 0.0M
2025-06-13 404.97 405.16 402.56 403.09 0.0M
2025-06-12 409.05 409.05 405.87 406.62 0.0M
2025-06-11 408.88 410.03 408.41 409.05 0.0M
2025-06-10 409.68 410.43 408.77 409.22 0.0M
2025-06-09 406.53 409.07 406.53 408.40 0.0M
2025-06-06 406.99 407.95 406.28 406.67 0.0M
2025-06-05 405.80 407.83 405.80 406.78 0.0M
2025-06-04 404.16 406.62 404.16 406.28 0.0M
2025-06-03 405.89 406.30 403.30 404.21 0.0M
2025-06-02 406.16 407.67 405.29 406.02 0.0M
2025-05-30 405.53 408.08 405.53 406.02 0.0M
2025-05-28 404.25 406.90 404.25 405.54 0.0M
2025-05-27 402.53 405.70 402.49 404.41 0.0M
2025-05-26 400.66 404.65 400.66 402.77 0.0M
2025-05-23 402.28 404.11 397.89 399.71 0.0M
2025-05-22 405.54 406.36 402.49 403.16 0.0M
2025-05-21 408.35 408.35 405.63 406.63 0.0M
2025-05-20 406.12 408.91 406.12 408.34 0.0M
2025-05-19 406.10 406.72 403.97 406.20 0.0M
2025-05-16 409.68 409.91 406.70 407.25 0.0M
2025-05-15 408.58 410.44 408.17 409.48 0.0M
2025-05-14 407.90 409.28 407.04 408.05 0.0M
2025-05-13 404.66 407.37 404.66 406.65 0.0M
2025-05-12 400.78 404.29 400.78 403.64 0.0M
2025-05-09 399.85 401.34 399.58 399.70 0.0M
2025-05-08 396.99 398.73 396.17 398.29 0.0M
2025-05-07 397.70 398.05 396.36 397.20 0.0M
2025-05-06 397.79 397.94 395.46 396.80 0.0M
2025-05-05 399.20 399.25 396.36 397.33 0.0M
2025-05-02 394.36 398.11 394.36 398.11 0.0M
2025-04-30 392.08 394.46 391.08 393.47 0.0M
2025-04-29 389.07 391.55 388.26 390.48 0.0M
2025-04-28 391.34 392.96 390.13 390.13 0.0M
2025-04-25 388.80 390.47 386.12 390.16 0.0M
2025-04-24 387.65 388.32 385.26 388.10 0.0M
2025-04-23 382.92 387.47 382.92 387.47 0.0M
2025-04-22 381.01 381.01 378.25 380.93 0.0M
2025-04-17 383.11 383.11 380.47 381.04 0.0M
2025-04-16 385.18 385.18 381.64 383.54 0.0M
2025-04-15 384.55 386.82 383.62 386.10 0.0M
2025-04-14 378.87 383.23 378.87 382.79 0.0M
2025-04-11 376.26 376.71 371.72 375.18 0.0M
2025-04-10 378.50 384.57 374.32 375.52 0.0M
2025-04-09 367.07 367.07 359.18 361.79 0.0M
2025-04-08 366.65 377.30 366.65 374.26 0.0M
2025-04-07 361.81 368.52 354.05 362.57 0.0M
2025-04-04 384.20 384.20 370.01 374.32 0.0M
2025-04-03 387.33 389.35 385.62 386.36 0.0M
2025-04-02 394.63 394.64 389.72 392.03 0.0M
2025-04-01 393.54 395.47 393.35 394.63 0.0M
2025-03-31 401.28 401.28 393.56 394.04 0.0M
2025-03-28 406.35 408.08 401.24 401.74 0.0M
2025-03-27 405.63 406.49 403.43 406.01 0.0M
2025-03-26 407.87 407.87 404.18 404.84 0.0M
2025-03-25 407.50 408.70 407.12 408.17 0.0M
2025-03-24 406.99 407.64 405.92 406.91 0.0M
2025-03-21 406.83 407.03 404.82 406.46 0.0M
2025-03-20 407.01 407.60 403.27 406.69 0.0M
2025-03-19 407.11 407.98 405.85 406.85 0.0M
2025-03-18 406.27 407.59 406.00 406.49 0.0M
2025-03-17 400.64 405.57 400.64 405.57 0.0M
2025-03-14 398.47 400.87 397.94 400.61 0.0M
2025-03-13 399.09 399.29 396.97 397.22 0.0M
2025-03-12 397.57 399.38 397.38 398.68 0.0M
2025-03-11 398.74 400.34 396.38 396.49 0.0M
2025-03-10 398.65 400.12 397.82 399.01 0.0M
2025-03-07 399.25 399.25 396.28 397.41 0.0M
2025-03-06 398.75 400.67 398.07 400.55 0.0M
2025-03-05 395.10 399.39 395.10 397.92 0.0M
2025-03-04 398.46 398.53 393.88 394.43 0.0M
2025-03-03 396.22 398.77 395.91 398.19 0.0M
2025-02-28 396.41 396.41 392.74 395.77 0.0M
2025-02-27 398.82 399.23 396.82 396.98 0.0M
2025-02-26 398.76 400.63 398.72 399.53 0.0M
2025-02-25 394.89 398.69 394.61 398.18 0.0M
2025-02-24 394.56 396.12 393.42 395.43 0.0M
2025-02-21 394.63 396.53 393.49 394.32 0.0M
2025-02-20 395.46 396.41 393.93 393.93 0.0M
2025-02-19 397.08 398.46 394.98 396.03 0.0M
2025-02-18 395.05 396.47 394.87 396.09 0.0M
2025-02-17 390.55 394.46 390.18 394.35 0.0M
2025-02-14 390.99 391.58 389.00 389.49 0.0M
2025-02-13 387.20 391.94 386.36 391.35 0.0M
2025-02-12 386.94 389.07 386.68 387.40 0.0M
2025-02-11 385.73 386.60 383.98 385.27 0.0M
2025-02-10 384.73 387.03 384.39 386.73 0.0M
2025-02-07 385.66 386.52 383.75 384.44 0.0M
2025-02-06 383.04 386.93 382.73 386.74 0.0M
2025-02-05 384.07 384.10 382.20 383.53 0.0M
2025-02-04 386.23 386.39 383.71 384.03 0.0M
2025-02-03 382.91 386.18 381.54 386.18 0.0M
2025-01-31 387.90 388.37 386.77 387.82 0.0M
2025-01-30 387.48 388.70 386.94 387.49 0.0M
2025-01-29 385.79 388.20 385.11 387.37 0.0M
2025-01-28 383.57 385.09 383.44 384.95 0.0M
2025-01-27 381.39 383.88 380.86 383.20 0.0M
2025-01-24 380.58 383.05 380.58 383.05 0.0M
2025-01-23 379.10 380.83 379.10 380.14 0.0M
2025-01-22 378.39 381.00 378.39 379.33 0.0M
2025-01-21 377.48 378.53 376.56 378.43 0.0M
2025-01-20 377.13 377.98 376.03 376.88 0.0M
2025-01-17 374.04 376.98 374.04 376.98 0.0M
2025-01-16 374.59 374.96 372.16 373.43 0.0M
2025-01-15 370.54 373.53 370.54 373.52 0.0M
2025-01-14 369.69 370.95 369.07 369.21 0.0M
2025-01-13 370.43 370.43 368.07 368.44 0.0M
2025-01-10 372.04 372.88 369.99 369.99 0.0M
2025-01-09 371.99 372.56 371.53 372.32 0.0M
2025-01-08 374.08 374.08 370.16 371.64 0.0M
2025-01-07 377.32 378.22 374.33 374.33 0.0M
2025-01-03 377.74 378.37 376.38 376.83 0.0M
2025-01-02 369.72 377.36 369.72 377.36 0.0M