OMX Helsinki Real Estate Investment

HX351010PI
🏛️ 핀란드 →
798.77
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
2023-12-29 985.27 985.27 983.01 985.27 0.0M
2023-12-28 991.55 991.55 991.55 991.55 0.0M
2023-12-27 996.44 996.44 996.44 996.44 0.0M
2023-12-22 990.79 990.79 990.79 990.79 0.0M
2023-12-21 981.65 981.65 981.65 981.65 0.0M
2023-12-20 988.06 988.06 988.06 988.06 0.0M
2023-12-19 976.40 976.40 976.40 976.40 0.0M
2023-12-18 971.04 971.04 971.04 971.04 0.0M
2023-12-15 942.97 942.97 942.97 942.97 0.0M
2023-12-14 955.30 955.30 955.30 955.30 0.0M
2023-12-13 911.20 911.20 911.20 911.20 0.0M
2023-12-12 915.53 915.53 915.53 915.53 0.0M
2023-12-11 909.39 909.39 909.39 909.39 0.0M
2023-12-08 908.31 908.31 908.31 908.31 0.0M
2023-12-07 927.04 927.04 927.04 927.04 0.0M
2023-12-05 919.44 919.44 919.44 919.44 0.0M
2023-12-04 892.07 892.07 892.07 892.07 0.0M
2023-12-01 890.26 890.26 890.26 890.26 0.0M
2023-11-30 877.17 877.17 877.17 877.17 0.0M
2023-11-29 882.25 882.25 882.25 882.25 0.0M
2023-11-28 870.70 870.70 870.70 870.70 0.0M
2023-11-27 879.57 879.57 879.57 879.57 0.0M
2023-11-24 878.83 878.83 878.83 878.83 0.0M
2023-11-23 880.03 880.03 880.03 880.03 0.0M
2023-11-22 868.43 868.43 868.43 868.43 0.0M
2023-11-21 856.49 856.49 856.49 856.49 0.0M
2023-11-20 865.54 865.54 865.54 865.54 0.0M
2023-11-17 865.55 865.55 865.55 865.55 0.0M
2023-11-16 852.01 852.01 852.01 852.01 0.0M
2023-11-15 854.96 854.96 854.96 854.96 0.0M
2023-11-14 876.53 876.53 876.53 876.53 0.0M
2023-11-13 817.07 817.07 817.07 817.07 0.0M
2023-11-10 823.79 823.79 823.79 823.79 0.0M
2023-11-09 839.49 839.49 839.49 839.49 0.0M
2023-11-08 816.07 816.07 816.07 816.07 0.0M
2023-11-07 826.18 826.18 826.18 826.18 0.0M
2023-11-06 828.70 828.70 828.70 828.70 0.0M
2023-11-03 843.02 843.02 843.02 843.02 0.0M
2023-11-02 838.46 838.46 838.46 838.46 0.0M
2023-11-01 734.27 734.27 734.27 734.27 0.0M
2023-10-31 732.80 732.80 732.80 732.80 0.0M
2023-10-30 707.28 707.28 707.28 707.28 0.0M
2023-10-27 706.27 706.27 706.27 706.27 0.0M
2023-10-26 701.82 701.82 701.82 701.82 0.0M
2023-10-25 694.20 694.20 694.20 694.20 0.0M
2023-10-24 712.53 712.53 712.53 712.53 0.0M
2023-10-23 705.01 705.01 705.01 705.01 0.0M
2023-10-20 709.70 709.70 709.70 709.70 0.0M
2023-10-19 704.19 704.19 704.19 704.19 0.0M
2023-10-18 709.33 709.33 709.33 709.33 0.0M
2023-10-17 727.42 727.42 727.42 727.42 0.0M
2023-10-16 739.77 739.77 739.77 739.77 0.0M
2023-10-13 737.86 737.86 737.86 737.86 0.0M
2023-10-12 745.70 745.70 745.70 745.70 0.0M
2023-10-11 761.86 761.86 761.86 761.86 0.0M
2023-10-10 758.32 758.32 758.32 758.32 0.0M
2023-10-09 745.93 745.93 745.93 745.93 0.0M
2023-10-06 742.32 742.32 742.32 742.32 0.0M
2023-10-05 738.00 738.00 738.00 738.00 0.0M
2023-10-04 731.68 731.68 731.68 731.68 0.0M
2023-10-03 730.28 730.28 730.28 730.28 0.0M
2023-10-02 758.12 758.12 758.12 758.12 0.0M
2023-09-29 767.89 767.89 767.89 767.89 0.0M
2023-09-28 742.12 742.12 742.12 742.12 0.0M
2023-09-27 738.22 738.22 738.22 738.22 0.0M
2023-09-26 761.16 761.16 761.16 761.16 0.0M
2023-09-25 783.09 783.09 783.09 783.09 0.0M
2023-09-22 787.41 787.41 787.41 787.41 0.0M
2023-09-21 793.07 793.07 793.07 793.07 0.0M
2023-09-20 810.73 810.73 810.73 810.73 0.0M
2023-09-19 788.21 788.21 788.21 788.21 0.0M
2023-09-18 788.85 788.85 788.85 788.85 0.0M
2023-09-15 829.82 829.82 829.82 829.82 0.0M
2023-09-14 842.71 842.71 842.71 842.71 0.0M
2023-09-13 797.74 797.74 797.74 797.74 0.0M
2023-09-12 790.99 790.99 790.99 790.99 0.0M
2023-09-11 819.50 819.50 819.50 819.50 0.0M
2023-09-08 810.31 810.31 810.31 810.31 0.0M
2023-09-07 816.19 816.19 816.19 816.19 0.0M
2023-09-06 825.26 825.26 825.26 825.26 0.0M
2023-09-05 819.98 819.98 819.98 819.98 0.0M
2023-09-04 825.39 825.39 825.39 825.39 0.0M
2023-09-01 827.60 827.60 827.60 827.60 0.0M
2023-08-31 833.57 833.57 833.57 833.57 0.0M
2023-08-30 811.12 811.12 811.12 811.12 0.0M
2023-08-29 804.70 804.70 804.70 804.70 0.0M
2023-08-28 781.12 781.12 781.12 781.12 0.0M
2023-08-25 771.01 771.01 771.01 771.01 0.0M
2023-08-24 778.64 778.64 778.64 778.64 0.0M
2023-08-23 774.76 774.76 774.76 774.76 0.0M
2023-08-22 754.82 754.82 754.82 754.82 0.0M
2023-08-21 737.82 737.82 737.82 737.82 0.0M
2023-08-18 751.58 751.58 751.58 751.58 0.0M
2023-08-17 755.71 755.71 755.71 755.71 0.0M
2023-08-16 760.67 760.67 760.67 760.67 0.0M
2023-08-15 761.51 761.51 761.51 761.51 0.0M
2023-08-14 769.01 769.01 769.01 769.01 0.0M
2023-08-11 792.17 792.17 792.17 792.17 0.0M
2023-08-10 817.52 817.52 817.52 817.52 0.0M
2023-08-09 806.90 806.90 806.90 806.90 0.0M
2023-08-08 799.85 799.85 799.85 799.85 0.0M
2023-08-07 796.95 796.95 796.95 796.95 0.0M
2023-08-04 802.54 802.54 802.54 802.54 0.0M
2023-08-03 793.85 793.85 793.85 793.85 0.0M
2023-08-02 792.69 792.69 792.69 792.69 0.0M
2023-08-01 804.44 804.44 804.44 804.44 0.0M
2023-07-31 812.15 812.15 812.15 812.15 0.0M
2023-07-28 813.03 813.03 813.03 813.03 0.0M
2023-07-27 812.89 812.89 812.89 812.89 0.0M
2023-07-26 831.08 831.08 831.08 831.08 0.0M
2023-07-25 829.65 829.65 829.65 829.65 0.0M
2023-07-24 827.04 827.04 827.04 827.04 0.0M
2023-07-21 826.20 826.20 826.20 826.20 0.0M
2023-07-20 825.31 825.31 825.31 825.31 0.0M
2023-07-19 835.78 835.78 835.78 835.78 0.0M
2023-07-18 820.96 820.96 820.96 820.96 0.0M
2023-07-17 813.48 813.48 813.48 813.48 0.0M
2023-07-14 825.06 825.06 825.06 825.06 0.0M
2023-07-13 835.97 835.97 835.97 835.97 0.0M
2023-07-12 836.21 836.21 836.21 836.21 0.0M
2023-07-11 817.82 817.82 817.82 817.82 0.0M
2023-07-10 808.72 808.72 808.72 808.72 0.0M
2023-07-07 816.06 816.06 816.06 816.06 0.0M
2023-07-06 811.77 811.77 811.77 811.77 0.0M
2023-07-05 844.51 844.51 844.51 844.51 0.0M
2023-07-04 848.04 848.04 848.04 848.04 0.0M
2023-07-03 820.52 820.52 820.52 820.52 0.0M
2023-06-30 801.44 801.44 801.44 801.44 0.0M
2023-06-29 800.91 800.91 800.91 800.91 0.0M
2023-06-28 809.00 809.00 809.00 809.00 0.0M
2023-06-27 788.72 788.72 788.72 788.72 0.0M
2023-06-26 798.51 798.51 798.51 798.51 0.0M
2023-06-22 810.49 810.49 810.49 810.49 0.0M
2023-06-21 821.46 821.46 821.46 821.46 0.0M
2023-06-20 855.80 855.80 855.80 855.80 0.0M
2023-06-19 864.55 864.55 864.55 864.55 0.0M
2023-06-16 875.71 875.71 875.71 875.71 0.0M
2023-06-15 876.98 876.98 876.98 876.98 0.0M
2023-06-14 886.39 886.39 886.39 886.39 0.0M
2023-06-13 878.44 878.44 878.44 878.44 0.0M
2023-06-12 885.77 885.77 885.77 885.77 0.0M
2023-06-09 900.53 900.53 900.53 900.53 0.0M
2023-06-08 896.52 896.52 896.52 896.52 0.0M
2023-06-07 904.11 904.11 904.11 904.11 0.0M
2023-06-06 899.67 899.67 899.67 899.67 0.0M
2023-06-05 896.99 896.99 896.99 896.99 0.0M
2023-06-02 890.33 890.33 890.33 890.33 0.0M
2023-06-01 860.00 860.00 860.00 860.00 0.0M
2023-05-31 857.77 857.77 857.77 857.77 0.0M
2023-05-30 861.79 861.79 861.79 861.79 0.0M
2023-05-29 864.67 864.67 864.67 864.67 0.0M
2023-05-26 872.87 872.87 872.87 872.87 0.0M
2023-05-25 874.51 874.51 874.51 874.51 0.0M
2023-05-24 887.85 887.85 887.85 887.85 0.0M
2023-05-23 911.97 911.97 911.97 911.97 0.0M
2023-05-22 904.76 904.76 904.76 904.76 0.0M
2023-05-19 896.20 896.20 896.20 896.20 0.0M
2023-05-17 893.22 893.22 893.22 893.22 0.0M
2023-05-16 890.54 890.54 890.54 890.54 0.0M
2023-05-15 898.38 898.38 898.38 898.38 0.0M
2023-05-12 883.51 883.51 883.51 883.51 0.0M
2023-05-11 913.26 913.26 913.26 913.26 0.0M
2023-05-10 917.40 917.40 917.40 917.40 0.0M
2023-05-09 914.08 914.08 914.08 914.08 0.0M
2023-05-08 951.88 951.88 951.88 951.88 0.0M
2023-05-05 955.92 955.92 955.92 955.92 0.0M
2023-05-04 978.54 978.54 978.54 978.54 0.0M
2023-05-03 985.92 985.92 985.92 985.92 0.0M
2023-05-02 987.48 987.48 987.48 987.48 0.0M
2023-04-28 1,012.57 1,012.57 1,012.57 1,012.57 0.0M
2023-04-27 1,009.14 1,009.14 1,009.14 1,009.14 0.0M
2023-04-26 992.38 992.72 992.72 992.72 0.0M
2023-04-25 992.38 992.38 992.38 992.38 0.0M
2023-04-24 999.32 999.32 999.32 999.32 0.0M
2023-04-21 1,004.22 1,004.22 1,004.22 1,004.22 0.0M
2023-04-20 1,016.01 1,016.01 1,016.01 1,016.01 0.0M
2023-04-19 1,022.80 1,022.80 1,022.80 1,022.80 0.0M
2023-04-18 1,046.88 1,046.88 1,046.88 1,046.88 0.0M
2023-04-17 1,042.24 1,042.24 1,042.24 1,042.24 0.0M
2023-04-14 1,028.89 1,028.89 1,028.89 1,028.89 0.0M
2023-04-13 1,002.39 1,002.39 1,002.39 1,002.39 0.0M
2023-04-12 992.51 992.51 992.51 992.51 0.0M
2023-04-11 979.24 979.24 979.24 979.24 0.0M
2023-04-06 966.17 966.17 966.17 966.17 0.0M
2023-04-05 945.98 945.98 945.98 945.98 0.0M
2023-04-04 973.06 973.06 973.06 973.06 0.0M
2023-04-03 966.19 966.19 966.19 966.19 0.0M
2023-03-31 963.04 963.04 963.04 963.04 0.0M
2023-03-30 965.08 965.08 965.08 965.08 0.0M
2023-03-29 934.84 934.84 934.84 934.84 0.0M
2023-03-28 925.51 925.51 925.51 925.51 0.0M
2023-03-27 944.53 944.53 944.53 944.53 0.0M
2023-03-24 943.68 943.68 943.68 943.68 0.0M
2023-03-23 963.83 963.83 963.83 963.83 0.0M
2023-03-22 958.74 958.74 958.74 958.74 0.0M
2023-03-21 993.59 993.59 993.59 993.59 0.0M
2023-03-20 992.59 992.59 992.59 992.59 0.0M
2023-03-17 966.53 966.53 966.53 966.53 0.0M
2023-03-16 1,004.35 1,004.35 1,004.35 1,004.35 0.0M
2023-03-15 1,021.87 1,021.87 1,021.87 1,021.87 0.0M
2023-03-14 1,038.28 1,038.28 1,038.28 1,038.28 0.0M
2023-03-13 1,035.29 1,035.29 1,035.29 1,035.29 0.0M
2023-03-10 1,026.00 1,026.00 1,026.00 1,026.00 0.0M
2023-03-09 1,043.14 1,043.14 1,043.14 1,043.14 0.0M
2023-03-08 1,076.77 1,076.77 1,076.77 1,076.77 0.0M
2023-03-07 1,101.86 1,101.86 1,101.86 1,101.86 0.0M
2023-03-06 1,107.89 1,107.89 1,107.89 1,107.89 0.0M
2023-03-03 1,086.88 1,086.88 1,086.88 1,086.88 0.0M
2023-03-02 1,078.74 1,078.74 1,078.74 1,078.74 0.0M
2023-03-01 1,076.84 1,076.84 1,076.84 1,076.84 0.0M
2023-02-28 1,097.69 1,097.69 1,097.69 1,097.69 0.0M
2023-02-27 1,095.47 1,095.47 1,095.47 1,095.47 0.0M
2023-02-24 1,086.15 1,086.15 1,086.15 1,086.15 0.0M
2023-02-23 1,103.66 1,103.66 1,103.66 1,103.66 0.0M
2023-02-22 1,098.51 1,098.51 1,098.51 1,098.51 0.0M
2023-02-21 1,091.18 1,091.18 1,091.18 1,091.18 0.0M
2023-02-20 1,094.63 1,094.63 1,094.63 1,094.63 0.0M
2023-02-17 1,098.47 1,098.47 1,098.47 1,098.47 0.0M
2023-02-16 1,098.66 1,098.66 1,098.66 1,098.66 0.0M
2023-02-15 1,135.72 1,135.72 1,135.72 1,135.72 0.0M
2023-02-14 1,216.07 1,216.07 1,216.07 1,216.07 0.0M
2023-02-13 1,221.81 1,221.81 1,221.81 1,221.81 0.0M
2023-02-10 1,229.06 1,229.06 1,229.06 1,229.06 0.0M
2023-02-09 1,218.85 1,218.85 1,218.85 1,218.85 0.0M
2023-02-08 1,214.85 1,214.85 1,214.85 1,214.85 0.0M
2023-02-07 1,208.56 1,208.56 1,208.56 1,208.56 0.0M
2023-02-06 1,222.13 1,222.13 1,222.13 1,222.13 0.0M
2023-02-03 1,253.71 1,253.71 1,253.71 1,253.71 0.0M
2023-02-02 1,258.18 1,258.18 1,258.18 1,258.18 0.0M
2023-02-01 1,204.50 1,204.50 1,204.50 1,204.50 0.0M
2023-01-31 1,194.14 1,194.14 1,194.14 1,194.14 0.0M
2023-01-30 1,210.04 1,210.04 1,210.04 1,210.04 0.0M
2023-01-27 1,226.61 1,226.61 1,226.61 1,226.61 0.0M
2023-01-26 1,218.16 1,218.16 1,218.16 1,218.16 0.0M
2023-01-25 1,218.06 1,218.06 1,218.06 1,218.06 0.0M
2023-01-24 1,227.59 1,227.59 1,227.59 1,227.59 0.0M
2023-01-23 1,239.12 1,239.12 1,239.12 1,239.12 0.0M
2023-01-20 1,231.21 1,231.21 1,231.21 1,231.21 0.0M
2023-01-19 1,228.46 1,228.46 1,228.46 1,228.46 0.0M
2023-01-18 1,246.07 1,246.07 1,246.07 1,246.07 0.0M
2023-01-17 1,271.23 1,271.23 1,271.23 1,271.23 0.0M
2023-01-16 1,275.49 1,275.49 1,275.49 1,275.49 0.0M
2023-01-13 1,251.34 1,251.34 1,251.34 1,251.34 0.0M
2023-01-12 1,261.02 1,261.02 1,261.02 1,261.02 0.0M
2023-01-11 1,240.84 1,240.84 1,240.84 1,240.84 0.0M
2023-01-10 1,214.09 1,214.09 1,214.09 1,214.09 0.0M
2023-01-09 1,223.42 1,223.42 1,223.42 1,223.42 0.0M
2023-01-05 1,188.39 1,188.39 1,188.39 1,188.39 0.0M
2023-01-04 1,208.78 1,208.78 1,208.78 1,208.78 0.0M
2023-01-03 1,178.18 1,178.18 1,178.18 1,178.18 0.0M
2023-01-02 1,163.76 1,163.76 1,163.76 1,163.76 0.0M