OMX Helsinki Personal

HX4020PI
🏛️ 핀란드 →
2,090.12
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 2,104.46 2,106.76 2,087.33 2,090.12 0.0M
2025-09-25 2,146.78 2,149.09 2,096.47 2,096.47 0.0M
2025-09-24 2,184.69 2,184.69 2,138.12 2,138.12 0.0M
2025-09-23 2,197.40 2,212.45 2,184.69 2,186.55 0.0M
2025-09-22 2,208.82 2,208.82 2,191.40 2,193.59 0.0M
2025-09-19 2,243.62 2,245.13 2,213.62 2,213.79 0.0M
2025-09-18 2,232.04 2,251.30 2,224.91 2,245.97 0.0M
2025-09-17 2,228.05 2,245.96 2,225.66 2,230.98 0.0M
2025-09-16 2,229.29 2,240.19 2,220.66 2,223.30 0.0M
2025-09-15 2,227.62 2,241.39 2,215.54 2,216.71 0.0M
2025-09-12 2,213.69 2,228.99 2,206.40 2,220.99 0.0M
2025-09-11 2,227.48 2,232.16 2,199.66 2,206.46 0.0M
2025-09-10 2,239.57 2,245.88 2,223.48 2,225.46 0.0M
2025-09-09 2,280.67 2,282.20 2,253.25 2,259.34 0.0M
2025-09-08 2,278.26 2,290.13 2,267.24 2,274.60 0.0M
2025-09-05 2,264.27 2,279.67 2,260.04 2,275.06 0.0M
2025-09-04 2,226.30 2,261.17 2,225.34 2,255.41 0.0M
2025-09-03 2,221.40 2,234.98 2,214.54 2,214.54 0.0M
2025-09-02 2,243.87 2,251.00 2,211.25 2,212.42 0.0M
2025-09-01 2,240.85 2,253.97 2,239.51 2,241.38 0.0M
2025-08-29 2,252.19 2,256.73 2,235.07 2,235.07 0.0M
2025-08-28 2,280.29 2,291.23 2,249.62 2,250.86 0.0M
2025-08-27 2,291.67 2,300.22 2,277.11 2,279.47 0.0M
2025-08-26 2,298.84 2,301.99 2,281.40 2,292.09 0.0M
2025-08-25 2,292.46 2,309.51 2,292.46 2,299.85 0.0M
2025-08-22 2,248.77 2,297.60 2,248.42 2,288.86 0.0M
2025-08-21 2,255.39 2,268.51 2,242.40 2,242.40 0.0M
2025-08-20 2,247.20 2,257.44 2,241.08 2,250.37 0.0M
2025-08-19 2,219.08 2,249.81 2,219.08 2,238.40 0.0M
2025-08-18 2,218.78 2,232.67 2,206.80 2,211.62 0.0M
2025-08-15 2,243.51 2,248.04 2,212.09 2,213.53 0.0M
2025-08-14 2,240.45 2,257.07 2,229.20 2,233.78 0.0M
2025-08-13 2,271.25 2,284.18 2,250.64 2,250.64 0.0M
2025-08-12 2,247.79 2,279.21 2,247.79 2,255.23 0.0M
2025-08-11 2,300.89 2,319.95 2,246.18 2,246.18 0.0M
2025-08-08 2,343.56 2,346.24 2,301.43 2,301.43 0.0M
2025-08-07 2,462.76 2,463.43 2,318.86 2,350.20 0.0M
2025-08-06 2,507.38 2,520.48 2,462.80 2,462.80 0.0M
2025-08-05 2,505.06 2,519.04 2,501.91 2,507.39 0.0M
2025-08-04 2,496.10 2,511.85 2,486.20 2,494.08 0.0M
2025-08-01 2,491.58 2,500.53 2,479.61 2,495.09 0.0M
2025-07-31 2,512.80 2,538.20 2,497.98 2,501.89 0.0M
2025-07-30 2,549.94 2,558.09 2,512.66 2,514.07 0.0M
2025-07-29 2,558.17 2,566.17 2,544.55 2,552.32 0.0M
2025-07-28 2,564.62 2,573.20 2,549.63 2,561.08 0.0M
2025-07-25 2,541.86 2,563.09 2,541.86 2,563.09 0.0M
2025-07-24 2,541.32 2,555.92 2,536.40 2,547.41 0.0M
2025-07-23 2,501.85 2,536.12 2,501.85 2,529.06 0.0M
2025-07-22 2,530.75 2,539.75 2,501.37 2,504.41 0.0M
2025-07-21 2,515.38 2,543.30 2,515.38 2,522.33 0.0M
2025-07-18 2,524.56 2,534.46 2,508.86 2,522.48 0.0M
2025-07-17 2,493.02 2,517.90 2,493.02 2,517.90 0.0M
2025-07-16 2,529.96 2,541.03 2,524.09 2,536.90 0.0M
2025-07-15 2,520.16 2,539.89 2,517.42 2,533.03 0.0M
2025-07-14 2,502.23 2,511.08 2,484.91 2,508.98 0.0M
2025-07-11 2,519.55 2,529.03 2,513.39 2,520.51 0.0M
2025-07-10 2,480.77 2,526.11 2,480.77 2,526.11 0.0M
2025-07-09 2,492.35 2,492.35 2,477.65 2,481.79 0.0M
2025-07-08 2,458.99 2,492.05 2,455.64 2,492.05 0.0M
2025-07-07 2,453.34 2,482.88 2,452.57 2,459.58 0.0M
2025-07-04 2,473.04 2,476.67 2,462.55 2,473.81 0.0M
2025-07-03 2,452.32 2,478.63 2,448.93 2,472.03 0.0M
2025-07-02 2,458.42 2,469.33 2,449.91 2,453.27 0.0M
2025-07-01 2,433.22 2,457.99 2,424.34 2,457.99 0.0M
2025-06-30 2,445.49 2,451.07 2,422.74 2,424.47 0.0M
2025-06-27 2,404.40 2,446.07 2,404.40 2,441.35 0.0M
2025-06-26 2,414.68 2,426.97 2,399.20 2,407.58 0.0M
2025-06-25 2,436.93 2,445.66 2,408.38 2,414.12 0.0M
2025-06-24 2,444.60 2,469.53 2,422.04 2,424.50 0.0M
2025-06-23 2,424.54 2,440.03 2,415.13 2,430.51 0.0M
2025-06-19 2,443.11 2,457.81 2,430.38 2,430.38 0.0M
2025-06-18 2,453.60 2,456.00 2,433.00 2,435.67 0.0M
2025-06-17 2,496.69 2,508.02 2,458.42 2,458.42 0.0M
2025-06-16 2,491.88 2,507.41 2,482.58 2,500.33 0.0M
2025-06-13 2,470.98 2,497.84 2,470.98 2,495.72 0.0M
2025-06-12 2,543.46 2,544.02 2,505.91 2,522.05 0.0M
2025-06-11 2,529.31 2,561.10 2,527.30 2,544.46 0.0M
2025-06-10 2,503.16 2,550.14 2,502.27 2,535.36 0.0M
2025-06-09 2,499.93 2,511.55 2,497.72 2,505.82 0.0M
2025-06-06 2,510.27 2,519.12 2,500.56 2,500.56 0.0M
2025-06-05 2,507.78 2,523.78 2,501.83 2,509.18 0.0M
2025-06-04 2,484.50 2,521.37 2,478.50 2,504.76 0.0M
2025-06-03 2,492.01 2,495.93 2,466.23 2,471.07 0.0M
2025-06-02 2,515.26 2,516.80 2,485.10 2,492.26 0.0M
2025-05-30 2,500.50 2,516.88 2,495.37 2,516.55 0.0M
2025-05-28 2,510.59 2,515.13 2,497.38 2,497.43 0.0M
2025-05-27 2,473.82 2,515.42 2,473.82 2,515.42 0.0M
2025-05-26 2,472.75 2,505.99 2,466.21 2,474.93 0.0M
2025-05-23 2,484.55 2,506.34 2,454.65 2,470.13 0.0M
2025-05-22 2,511.84 2,513.75 2,480.58 2,483.30 0.0M
2025-05-21 2,504.81 2,524.63 2,497.48 2,517.58 0.0M
2025-05-20 2,489.44 2,514.72 2,480.23 2,514.72 0.0M
2025-05-19 2,483.54 2,487.08 2,456.08 2,486.12 0.0M
2025-05-16 2,516.90 2,519.86 2,493.11 2,498.03 0.0M
2025-05-15 2,492.66 2,512.09 2,479.16 2,504.70 0.0M
2025-05-14 2,495.53 2,516.74 2,482.62 2,490.55 0.0M
2025-05-13 2,495.50 2,497.58 2,463.64 2,489.53 0.0M
2025-05-12 2,432.45 2,488.82 2,432.45 2,474.61 0.0M
2025-05-09 2,457.11 2,457.11 2,422.53 2,432.42 0.0M
2025-05-08 2,470.83 2,475.27 2,450.74 2,460.28 0.0M
2025-05-07 2,402.61 2,477.58 2,392.60 2,471.45 0.0M
2025-05-06 2,359.93 2,379.12 2,352.39 2,370.97 0.0M
2025-05-05 2,366.84 2,386.87 2,341.77 2,362.48 0.0M
2025-05-02 2,359.73 2,381.37 2,359.73 2,366.33 0.0M
2025-04-30 2,345.24 2,363.77 2,332.89 2,348.28 0.0M
2025-04-29 2,333.21 2,351.14 2,323.54 2,330.37 0.0M
2025-04-28 2,338.37 2,361.78 2,326.88 2,326.88 0.0M
2025-04-25 2,295.01 2,336.73 2,290.45 2,326.15 0.0M
2025-04-24 2,245.99 2,286.86 2,230.57 2,276.47 0.0M
2025-04-23 2,220.00 2,256.81 2,216.92 2,249.92 0.0M
2025-04-22 2,240.98 2,248.56 2,204.34 2,230.02 0.0M
2025-04-17 2,249.33 2,256.08 2,232.32 2,246.89 0.0M
2025-04-16 2,295.64 2,295.64 2,223.97 2,245.27 0.0M
2025-04-15 2,302.11 2,322.43 2,283.39 2,302.76 0.0M
2025-04-14 2,261.18 2,286.67 2,256.57 2,281.56 0.0M
2025-04-11 2,288.46 2,301.91 2,213.27 2,239.15 0.0M
2025-04-10 2,292.70 2,360.31 2,243.29 2,246.44 0.0M
2025-04-09 2,219.86 2,219.86 2,164.36 2,164.36 0.0M
2025-04-08 2,227.97 2,307.26 2,227.97 2,258.48 0.0M
2025-04-07 2,176.62 2,230.27 2,146.03 2,188.33 0.0M
2025-04-04 2,356.38 2,356.38 2,252.64 2,270.83 0.0M
2025-04-03 2,391.24 2,404.41 2,355.80 2,355.80 0.0M
2025-04-02 2,422.28 2,446.16 2,418.72 2,438.92 0.0M
2025-04-01 2,386.47 2,442.49 2,386.47 2,421.75 0.0M
2025-03-31 2,407.58 2,407.58 2,380.69 2,394.51 0.0M
2025-03-28 2,436.56 2,446.31 2,391.59 2,400.67 0.0M
2025-03-27 2,455.75 2,455.75 2,412.01 2,431.77 0.0M
2025-03-26 2,457.02 2,459.92 2,444.90 2,458.87 0.0M
2025-03-25 2,486.74 2,497.58 2,448.73 2,455.41 0.0M
2025-03-24 2,542.73 2,544.21 2,476.32 2,486.19 0.0M
2025-03-21 2,539.40 2,550.41 2,533.00 2,542.62 0.0M
2025-03-20 2,515.16 2,536.90 2,496.98 2,532.93 0.0M
2025-03-19 2,516.54 2,527.41 2,500.87 2,512.07 0.0M
2025-03-18 2,512.47 2,527.22 2,502.97 2,511.90 0.0M
2025-03-17 2,501.76 2,516.81 2,499.24 2,506.89 0.0M
2025-03-14 2,496.28 2,505.86 2,486.04 2,504.11 0.0M
2025-03-13 2,531.33 2,531.33 2,486.19 2,492.05 0.0M
2025-03-12 2,521.60 2,563.16 2,517.53 2,559.71 0.0M
2025-03-11 2,527.63 2,540.54 2,504.70 2,508.99 0.0M
2025-03-10 2,495.23 2,531.52 2,495.23 2,522.16 0.0M
2025-03-07 2,498.20 2,502.56 2,486.50 2,491.13 0.0M
2025-03-06 2,481.75 2,512.63 2,478.49 2,489.19 0.0M
2025-03-05 2,460.86 2,493.26 2,460.86 2,474.78 0.0M
2025-03-04 2,506.32 2,506.32 2,461.45 2,462.65 0.0M
2025-03-03 2,517.11 2,522.50 2,498.69 2,506.97 0.0M
2025-02-28 2,512.74 2,522.73 2,496.63 2,522.73 0.0M
2025-02-27 2,536.64 2,542.37 2,508.12 2,508.12 0.0M
2025-02-26 2,525.17 2,553.93 2,520.79 2,548.11 0.0M
2025-02-25 2,517.96 2,545.23 2,517.04 2,517.04 0.0M
2025-02-24 2,536.37 2,536.37 2,511.24 2,516.77 0.0M
2025-02-21 2,557.70 2,559.60 2,530.15 2,530.15 0.0M
2025-02-20 2,535.64 2,577.12 2,527.10 2,541.00 0.0M
2025-02-19 2,536.13 2,569.90 2,527.41 2,547.94 0.0M
2025-02-18 2,496.00 2,524.20 2,496.00 2,514.14 0.0M
2025-02-17 2,450.39 2,495.70 2,450.20 2,495.68 0.0M
2025-02-14 2,490.82 2,490.82 2,442.36 2,447.54 0.0M
2025-02-13 2,459.14 2,488.02 2,419.93 2,485.41 0.0M
2025-02-12 2,520.09 2,538.22 2,511.75 2,514.13 0.0M
2025-02-11 2,497.80 2,510.03 2,492.83 2,509.62 0.0M
2025-02-10 2,486.57 2,506.91 2,486.57 2,506.91 0.0M
2025-02-07 2,465.35 2,498.85 2,462.35 2,492.54 0.0M
2025-02-06 2,444.28 2,464.37 2,441.17 2,459.23 0.0M
2025-02-05 2,434.77 2,447.43 2,423.87 2,436.94 0.0M
2025-02-04 2,463.31 2,473.06 2,428.99 2,436.14 0.0M
2025-02-03 2,423.77 2,460.58 2,418.47 2,450.77 0.0M
2025-01-31 2,496.29 2,508.53 2,495.13 2,505.23 0.0M
2025-01-30 2,481.43 2,502.97 2,475.92 2,495.45 0.0M
2025-01-29 2,442.00 2,486.39 2,442.00 2,483.05 0.0M
2025-01-28 2,433.79 2,449.37 2,423.75 2,444.63 0.0M
2025-01-27 2,418.93 2,434.76 2,405.36 2,424.55 0.0M
2025-01-24 2,432.83 2,449.48 2,418.50 2,428.23 0.0M
2025-01-23 2,440.45 2,447.80 2,422.29 2,430.51 0.0M
2025-01-22 2,417.61 2,448.31 2,417.61 2,441.77 0.0M
2025-01-21 2,408.97 2,419.78 2,394.95 2,419.78 0.0M
2025-01-20 2,379.21 2,418.90 2,365.26 2,414.05 0.0M
2025-01-17 2,360.60 2,384.17 2,360.60 2,379.86 0.0M
2025-01-16 2,358.68 2,365.14 2,345.51 2,359.75 0.0M
2025-01-15 2,311.23 2,359.47 2,311.23 2,351.84 0.0M
2025-01-14 2,344.01 2,353.95 2,312.00 2,318.68 0.0M
2025-01-13 2,354.82 2,355.46 2,333.76 2,344.04 0.0M
2025-01-10 2,364.55 2,364.55 2,348.92 2,352.72 0.0M
2025-01-09 2,349.84 2,370.37 2,349.84 2,361.67 0.0M
2025-01-08 2,345.25 2,353.21 2,327.27 2,353.21 0.0M
2025-01-07 2,410.56 2,416.09 2,340.85 2,346.11 0.0M
2025-01-03 2,399.03 2,409.72 2,391.79 2,396.48 0.0M
2025-01-02 2,375.82 2,407.60 2,375.82 2,399.32 0.0M