OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ 핀란드 →
529.97
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
2023-12-29 452.12 456.13 451.33 453.85 0.0M
2023-12-28 448.36 453.51 448.32 453.51 0.0M
2023-12-27 444.94 453.53 444.94 447.83 0.0M
2023-12-22 438.28 443.67 438.07 443.52 0.0M
2023-12-21 438.55 439.58 436.88 438.44 0.0M
2023-12-20 436.59 438.94 435.33 438.37 0.0M
2023-12-19 435.16 437.56 434.21 435.45 0.0M
2023-12-18 436.76 437.16 434.38 436.77 0.0M
2023-12-15 437.81 438.72 434.75 436.46 0.0M
2023-12-14 433.11 437.54 433.11 437.24 0.0M
2023-12-13 434.79 436.31 431.71 432.20 0.0M
2023-12-12 435.87 437.00 432.60 434.73 0.0M
2023-12-11 437.92 439.11 434.49 436.00 0.0M
2023-12-08 434.38 437.71 434.38 437.62 0.0M
2023-12-07 436.41 437.92 433.97 435.94 0.0M
2023-12-05 437.36 437.75 434.31 436.34 0.0M
2023-12-04 437.31 439.10 435.77 437.23 0.0M
2023-12-01 435.74 436.72 434.76 436.53 0.0M
2023-11-30 432.55 436.53 432.55 435.23 0.0M
2023-11-29 432.61 433.05 430.70 432.00 0.0M
2023-11-28 433.27 434.67 431.11 431.87 0.0M
2023-11-27 434.47 436.02 431.59 433.53 0.0M
2023-11-24 432.90 434.17 431.87 433.57 0.0M
2023-11-23 432.23 435.39 431.86 432.10 0.0M
2023-11-22 431.54 433.50 431.31 432.56 0.0M
2023-11-21 432.02 434.23 429.56 430.88 0.0M
2023-11-20 433.36 434.37 430.78 430.78 0.0M
2023-11-17 431.26 433.46 430.07 433.24 0.0M
2023-11-16 433.04 433.64 429.58 430.79 0.0M
2023-11-15 430.48 432.92 430.21 432.88 0.0M
2023-11-14 426.96 430.28 426.16 430.28 0.0M
2023-11-13 427.06 428.34 425.18 426.45 0.0M
2023-11-10 426.14 428.37 425.77 426.90 0.0M
2023-11-09 428.02 428.15 424.08 426.90 0.0M
2023-11-08 428.33 429.50 424.32 427.98 0.0M
2023-11-07 429.52 429.52 425.23 428.05 0.0M
2023-11-06 428.57 430.83 426.78 428.34 0.0M
2023-11-03 428.92 430.58 426.26 429.24 0.0M
2023-11-02 424.34 427.65 423.61 427.51 0.0M
2023-11-01 425.80 428.52 421.30 424.24 0.0M
2023-10-31 421.92 426.05 421.82 425.80 0.0M
2023-10-30 426.98 427.51 419.62 421.70 0.0M
2023-10-27 427.86 428.85 423.46 425.13 0.0M
2023-10-26 425.16 427.51 422.26 425.07 0.0M
2023-10-25 429.99 431.61 423.45 424.23 0.0M
2023-10-24 431.27 431.59 427.64 428.81 0.0M
2023-10-23 432.97 434.31 428.38 430.56 0.0M
2023-10-20 436.61 436.93 432.07 433.91 0.0M
2023-10-19 441.02 441.02 435.48 436.56 0.0M
2023-10-18 443.70 444.42 439.14 441.03 0.0M
2023-10-17 450.10 450.27 443.02 443.48 0.0M
2023-10-16 451.99 453.03 449.50 451.70 0.0M
2023-10-13 452.47 454.26 448.71 450.78 0.0M
2023-10-12 452.06 453.64 448.86 451.32 0.0M
2023-10-11 446.25 450.76 446.25 450.22 0.0M
2023-10-10 443.13 446.87 443.11 446.02 0.0M
2023-10-09 443.98 446.98 442.74 443.46 0.0M
2023-10-06 444.41 445.46 442.02 444.27 0.0M
2023-10-05 446.44 448.77 442.98 444.84 0.0M
2023-10-04 450.06 450.28 444.46 445.89 0.0M
2023-10-03 452.80 454.03 449.29 449.31 0.0M
2023-10-02 459.87 460.21 453.08 453.70 0.0M
2023-09-29 455.88 460.09 454.93 459.02 0.0M
2023-09-28 458.69 459.87 454.68 456.08 0.0M
2023-09-27 460.00 461.15 457.56 458.55 0.0M
2023-09-26 459.69 460.78 457.60 459.15 0.0M
2023-09-25 463.99 464.56 459.91 460.25 0.0M
2023-09-22 466.57 468.11 463.76 464.22 0.0M
2023-09-21 470.72 471.59 464.44 465.61 0.0M
2023-09-20 470.63 471.67 468.64 470.77 0.0M
2023-09-19 471.85 473.54 469.59 470.19 0.0M
2023-09-18 472.36 472.64 469.71 471.74 0.0M
2023-09-15 469.84 472.82 469.31 471.45 0.0M
2023-09-14 472.88 473.05 467.29 469.64 0.0M
2023-09-13 470.29 473.04 469.33 471.62 0.0M
2023-09-12 473.20 476.17 470.31 470.80 0.0M
2023-09-11 474.60 477.10 472.83 472.93 0.0M
2023-09-08 477.99 477.99 473.64 477.80 0.0M
2023-09-07 476.16 478.79 475.99 477.10 0.0M
2023-09-06 477.71 477.98 475.82 476.36 0.0M
2023-09-05 481.27 481.99 478.08 478.13 0.0M
2023-09-04 482.68 484.45 481.73 482.21 0.0M
2023-09-01 482.94 485.38 480.96 481.84 0.0M
2023-08-31 484.63 484.79 481.37 483.09 0.0M
2023-08-30 485.14 486.47 481.73 482.86 0.0M
2023-08-29 485.75 488.16 483.65 485.05 0.0M
2023-08-28 485.02 486.98 483.29 485.42 0.0M
2023-08-25 485.09 486.96 483.88 484.70 0.0M
2023-08-24 482.73 484.31 480.75 483.18 0.0M
2023-08-23 483.24 484.55 481.01 482.63 0.0M
2023-08-22 483.94 487.38 482.95 483.40 0.0M
2023-08-21 483.09 486.41 481.49 483.63 0.0M
2023-08-18 489.83 490.31 482.89 484.17 0.0M
2023-08-17 490.26 492.01 487.52 491.99 0.0M
2023-08-16 490.06 492.62 489.49 490.47 0.0M
2023-08-15 489.67 492.68 488.72 488.72 0.0M
2023-08-14 494.53 496.67 490.10 490.10 0.0M
2023-08-11 494.10 496.40 493.66 495.07 0.0M
2023-08-10 494.95 496.40 492.22 494.01 0.0M
2023-08-09 495.93 497.27 493.26 494.85 0.0M
2023-08-08 495.82 495.89 492.58 494.21 0.0M
2023-08-07 497.66 498.47 493.49 495.28 0.0M
2023-08-04 497.89 499.80 495.69 497.87 0.0M
2023-08-03 499.18 502.15 496.82 497.67 0.0M
2023-08-02 499.65 501.62 496.34 500.09 0.0M
2023-08-01 501.93 503.04 497.81 500.60 0.0M
2023-07-31 499.19 501.32 497.18 501.32 0.0M
2023-07-28 497.32 498.41 496.27 498.02 0.0M
2023-07-27 498.23 498.89 495.94 497.43 0.0M
2023-07-26 497.05 499.91 496.23 498.47 0.0M
2023-07-25 498.97 500.47 497.20 497.58 0.0M
2023-07-24 498.65 500.61 498.11 499.56 0.0M
2023-07-21 500.53 501.28 496.83 498.26 0.0M
2023-07-20 500.14 501.99 498.90 499.63 0.0M
2023-07-19 502.37 502.66 498.54 500.06 0.0M
2023-07-18 501.43 502.89 499.78 502.04 0.0M
2023-07-17 504.77 505.89 500.82 502.52 0.0M
2023-07-14 511.56 512.03 503.51 504.70 0.0M
2023-07-13 512.34 513.67 507.76 507.88 0.0M
2023-07-12 510.49 512.03 507.22 511.13 0.0M
2023-07-11 510.93 514.36 508.42 510.05 0.0M
2023-07-10 510.99 511.53 506.01 511.18 0.0M
2023-07-07 509.07 510.75 506.79 510.75 0.0M
2023-07-06 509.98 512.18 506.20 507.63 0.0M
2023-07-05 510.15 512.30 508.85 509.80 0.0M
2023-07-04 510.71 513.18 509.29 511.13 0.0M
2023-07-03 512.97 514.94 508.19 510.17 0.0M
2023-06-30 508.74 511.29 506.92 511.26 0.0M
2023-06-29 507.21 510.18 507.13 508.10 0.0M
2023-06-28 506.85 509.96 505.99 507.59 0.0M
2023-06-27 511.58 512.32 505.62 506.49 0.0M
2023-06-26 516.16 516.16 509.66 511.73 0.0M
2023-06-22 517.04 518.55 515.64 516.02 0.0M
2023-06-21 522.47 524.04 516.71 516.80 0.0M
2023-06-20 525.74 527.29 521.83 523.30 0.0M
2023-06-19 527.70 529.76 523.21 525.45 0.0M
2023-06-16 528.32 530.98 527.05 528.04 0.0M
2023-06-15 531.05 533.51 528.77 529.13 0.0M
2023-06-14 531.72 534.04 530.59 531.17 0.0M
2023-06-13 530.49 532.26 529.06 532.09 0.0M
2023-06-12 524.51 531.68 523.97 528.46 0.0M
2023-06-09 524.66 526.80 524.35 525.51 0.0M
2023-06-08 521.35 525.53 520.40 525.05 0.0M
2023-06-07 524.28 524.85 520.41 520.71 0.0M
2023-06-06 522.69 524.57 521.15 524.26 0.0M
2023-06-05 526.03 527.14 519.92 522.26 0.0M
2023-06-02 524.14 526.89 523.65 525.09 0.0M
2023-06-01 521.99 527.38 520.86 522.59 0.0M
2023-05-31 526.48 528.75 521.42 521.73 0.0M
2023-05-30 532.27 534.29 526.94 526.94 0.0M
2023-05-29 532.59 534.84 528.97 531.26 0.0M
2023-05-26 533.57 535.62 530.63 530.78 0.0M
2023-05-25 536.55 536.87 532.35 533.42 0.0M
2023-05-24 535.25 537.26 529.89 535.20 0.0M
2023-05-23 535.19 536.57 533.59 534.51 0.0M
2023-05-22 537.86 539.09 533.50 534.42 0.0M
2023-05-19 535.21 538.24 534.55 537.15 0.0M
2023-05-17 534.63 534.98 530.91 533.20 0.0M
2023-05-16 535.84 536.85 531.13 533.81 0.0M
2023-05-15 535.54 537.30 533.16 535.41 0.0M
2023-05-12 542.33 542.33 535.64 536.37 0.0M
2023-05-11 545.24 546.79 543.97 544.21 0.0M
2023-05-10 542.81 546.68 542.81 545.62 0.0M
2023-05-09 546.70 547.94 542.81 543.72 0.0M
2023-05-08 547.79 549.05 545.13 546.18 0.0M
2023-05-05 543.36 548.54 543.03 548.54 0.0M
2023-05-04 545.47 546.10 541.43 542.54 0.0M
2023-05-03 543.62 544.66 541.26 542.45 0.0M
2023-05-02 546.03 547.45 542.23 542.23 0.0M
2023-04-28 552.64 553.40 544.81 546.12 0.0M
2023-04-27 554.00 555.42 551.35 553.34 0.0M
2023-04-26 553.32 554.96 549.27 551.86 0.0M
2023-04-25 552.32 552.57 550.25 551.35 0.0M
2023-04-24 550.85 551.88 549.16 549.82 0.0M
2023-04-21 554.42 554.73 548.63 549.92 0.0M
2023-04-20 559.04 559.48 552.98 554.22 0.0M
2023-04-19 559.88 560.74 557.19 559.23 0.0M
2023-04-18 561.12 563.49 558.79 560.34 0.0M
2023-04-17 557.62 562.09 557.26 560.98 0.0M
2023-04-14 558.35 560.96 557.30 558.01 0.0M
2023-04-13 558.24 560.48 556.98 558.69 0.0M
2023-04-12 560.41 561.03 557.54 557.79 0.0M
2023-04-11 561.26 561.26 557.37 560.26 0.0M
2023-04-06 557.90 560.89 557.10 559.99 0.0M
2023-04-05 559.46 560.74 557.43 557.43 0.0M
2023-04-04 558.19 561.72 557.76 559.84 0.0M
2023-04-03 559.05 561.26 556.54 558.35 0.0M
2023-03-31 553.08 557.58 553.05 557.58 0.0M
2023-03-30 549.27 553.52 549.22 552.63 0.0M
2023-03-29 552.52 554.19 548.45 549.48 0.0M
2023-03-28 551.65 552.22 547.52 549.73 0.0M
2023-03-27 550.17 552.98 549.61 551.33 0.0M
2023-03-24 551.81 551.87 547.01 549.91 0.0M
2023-03-23 553.97 555.27 549.99 551.07 0.0M
2023-03-22 556.44 556.54 553.06 553.31 0.0M
2023-03-21 551.60 555.79 551.56 554.72 0.0M
2023-03-20 551.44 552.34 544.75 550.71 0.0M
2023-03-17 554.12 557.82 550.80 550.80 0.0M
2023-03-16 553.17 555.16 551.37 552.08 0.0M
2023-03-15 561.46 565.05 550.62 552.33 0.0M
2023-03-14 555.72 561.07 554.64 561.07 0.0M
2023-03-13 563.82 563.82 549.45 556.02 0.0M
2023-03-10 572.84 572.84 562.18 564.42 0.0M
2023-03-09 569.79 573.32 568.93 571.92 0.0M
2023-03-08 573.65 573.68 568.87 569.81 0.0M
2023-03-07 575.87 576.64 573.44 574.20 0.0M
2023-03-06 571.79 575.02 570.31 573.58 0.0M
2023-03-03 570.37 574.84 568.32 570.78 0.0M
2023-03-02 566.00 570.94 564.87 568.40 0.0M
2023-03-01 569.44 570.65 565.56 565.56 0.0M
2023-02-28 571.22 571.87 565.96 568.44 0.0M
2023-02-27 572.04 573.68 569.90 571.33 0.0M
2023-02-24 574.12 574.46 568.33 570.25 0.0M
2023-02-23 574.39 574.59 568.51 570.29 0.0M
2023-02-22 580.18 580.89 573.15 574.80 0.0M
2023-02-21 576.06 579.30 575.22 579.15 0.0M
2023-02-20 577.82 580.51 573.78 576.27 0.0M
2023-02-17 578.66 578.66 572.95 577.53 0.0M
2023-02-16 569.48 582.33 569.48 579.55 0.0M
2023-02-15 570.39 570.39 567.72 569.57 0.0M
2023-02-14 567.76 571.15 567.40 569.69 0.0M
2023-02-13 566.77 569.14 566.31 566.65 0.0M
2023-02-10 569.22 569.67 565.20 565.99 0.0M
2023-02-09 571.87 571.87 566.35 568.33 0.0M
2023-02-08 571.01 572.01 568.45 568.97 0.0M
2023-02-07 568.55 572.85 567.65 569.41 0.0M
2023-02-06 569.58 572.85 567.25 568.33 0.0M
2023-02-03 572.95 573.10 567.71 569.55 0.0M
2023-02-02 568.35 571.89 568.02 570.77 0.0M
2023-02-01 564.71 569.54 564.20 567.67 0.0M
2023-01-31 567.99 568.36 561.06 564.22 0.0M
2023-01-30 568.72 570.08 565.57 567.60 0.0M
2023-01-27 565.71 567.54 564.33 567.43 0.0M
2023-01-26 564.34 566.91 563.22 564.94 0.0M
2023-01-25 563.09 564.76 562.10 564.06 0.0M
2023-01-24 563.55 565.31 561.56 562.70 0.0M
2023-01-23 557.14 563.39 556.40 562.39 0.0M
2023-01-20 556.34 558.88 553.95 556.04 0.0M
2023-01-19 559.34 559.34 554.27 555.00 0.0M
2023-01-18 554.84 559.08 553.75 558.17 0.0M
2023-01-17 556.56 556.79 552.89 553.37 0.0M
2023-01-16 554.19 558.84 553.10 555.21 0.0M
2023-01-13 552.57 555.20 549.56 553.84 0.0M
2023-01-12 549.72 551.99 547.68 549.96 0.0M
2023-01-11 548.47 549.73 546.89 548.68 0.0M
2023-01-10 551.22 551.41 545.21 547.81 0.0M
2023-01-09 543.71 550.09 543.71 549.59 0.0M
2023-01-05 536.21 541.00 535.79 540.82 0.0M
2023-01-04 534.93 537.22 534.71 536.22 0.0M
2023-01-03 531.29 535.31 531.29 534.13 0.0M
2023-01-02 522.48 530.17 522.48 529.21 0.0M