Remedy Entertainment Oyj (REMEDY)

REMEDY
🏛️ 핀란드 →
15.44
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
2021-12-30 39.45 40.00 38.65 39.70 0.0M
2021-12-29 39.10 39.75 37.85 38.25 0.1M
2021-12-28 36.85 40.35 36.50 38.15 0.1M
2021-12-27 35.95 36.55 35.90 36.55 0.0M
2021-12-23 35.05 35.90 35.05 35.90 0.0M
2021-12-22 34.65 35.40 34.00 35.10 0.0M
2021-12-21 34.30 34.90 34.00 34.55 0.0M
2021-12-20 34.65 34.75 33.85 34.15 0.0M
2021-12-17 35.90 35.90 34.30 35.05 0.0M
2021-12-16 36.15 36.50 35.80 36.00 0.0M
2021-12-15 34.60 35.90 34.45 35.25 0.0M
2021-12-14 36.10 36.40 34.00 34.45 0.0M
2021-12-13 37.45 37.90 35.90 35.95 0.0M
2021-12-10 38.40 38.40 37.40 37.40 0.0M
2021-12-09 37.15 38.45 37.10 37.40 0.0M
2021-12-08 37.35 37.70 37.10 37.20 0.0M
2021-12-07 37.90 38.00 37.10 37.40 0.0M
2021-12-03 38.65 38.65 37.10 37.80 0.0M
2021-12-02 39.40 39.40 38.05 38.40 0.0M
2021-12-01 39.50 39.85 39.00 39.45 0.0M
2021-11-30 38.70 39.45 38.05 39.45 0.0M
2021-11-29 37.55 38.70 37.50 38.70 0.0M
2021-11-26 37.95 38.15 36.65 37.60 0.0M
2021-11-25 38.45 38.85 38.00 38.40 0.0M
2021-11-24 38.20 38.65 37.85 38.10 0.0M
2021-11-23 39.60 39.60 38.05 38.10 0.0M
2021-11-22 40.20 41.25 39.25 39.60 0.0M
2021-11-19 39.35 40.15 39.25 40.15 0.0M
2021-11-18 39.90 40.15 39.30 39.35 0.0M
2021-11-17 39.95 40.30 39.35 39.40 0.0M
2021-11-16 41.95 41.95 39.30 39.90 0.0M
2021-11-15 41.10 42.15 40.85 41.00 0.0M
2021-11-12 39.00 40.85 38.60 40.75 0.1M
2021-11-11 43.05 44.00 43.05 43.60 0.0M
2021-11-10 42.70 42.85 41.70 42.65 0.0M
2021-11-09 42.30 43.00 42.00 42.65 0.0M
2021-11-08 41.30 42.50 41.30 42.30 0.0M
2021-11-05 40.95 41.00 40.10 40.75 0.0M
2021-11-04 41.00 41.10 39.90 41.00 0.0M
2021-11-03 39.90 41.40 39.80 40.40 0.0M
2021-11-02 42.20 42.45 40.15 40.15 0.0M
2021-11-01 40.20 42.40 40.00 42.20 0.0M
2021-10-29 40.40 40.40 40.00 40.20 0.0M
2021-10-28 39.30 40.75 39.30 40.40 0.0M
2021-10-27 40.70 40.90 39.80 40.10 0.0M
2021-10-26 41.80 41.80 40.45 40.70 0.0M
2021-10-25 42.00 42.50 41.00 41.50 0.0M
2021-10-22 41.95 42.90 41.45 41.95 0.0M
2021-10-21 41.90 42.55 41.30 41.30 0.0M
2021-10-20 42.80 42.80 42.00 42.20 0.0M
2021-10-19 42.00 42.85 41.50 42.75 0.0M
2021-10-18 41.65 41.70 40.85 41.70 0.0M
2021-10-15 41.00 41.70 41.00 41.55 0.0M
2021-10-14 41.30 42.00 40.00 41.00 0.0M
2021-10-13 40.20 41.55 39.85 41.25 0.0M
2021-10-12 39.85 40.70 39.40 40.20 0.0M
2021-10-11 41.25 41.25 39.05 39.85 0.0M
2021-10-08 40.95 41.55 40.35 40.50 0.0M
2021-10-07 41.00 42.00 39.45 40.35 0.0M
2021-10-06 42.00 42.35 39.95 40.10 0.0M
2021-10-05 41.00 42.00 40.65 41.90 0.0M
2021-10-04 39.40 41.50 39.40 40.50 0.0M
2021-10-01 38.50 40.25 38.30 39.40 0.0M
2021-09-30 39.20 40.30 39.15 39.15 0.0M
2021-09-29 39.35 40.15 38.60 38.60 0.0M
2021-09-28 40.60 40.60 39.10 39.35 0.0M
2021-09-27 40.55 41.40 39.90 40.60 0.0M
2021-09-24 40.20 41.45 39.90 40.55 0.0M
2021-09-23 41.70 41.70 40.20 40.20 0.0M
2021-09-22 40.00 41.65 40.00 41.05 0.0M
2021-09-21 39.00 40.65 39.00 39.85 0.0M
2021-09-20 39.55 39.55 37.55 39.00 0.0M
2021-09-17 41.00 41.40 39.55 39.55 0.0M
2021-09-16 41.00 42.35 40.50 40.55 0.0M
2021-09-15 41.70 41.75 40.40 40.75 0.0M
2021-09-14 40.10 40.35 39.50 40.00 0.0M
2021-09-13 41.60 41.60 39.50 39.95 0.0M
2021-09-10 42.40 42.60 40.60 40.60 0.0M
2021-09-09 41.50 42.05 40.60 42.00 0.0M
2021-09-08 43.20 43.20 41.80 41.80 0.0M
2021-09-07 41.80 44.10 41.00 43.10 0.1M
2021-09-06 41.40 42.40 41.25 41.80 0.0M
2021-09-03 41.50 41.80 40.70 40.85 0.0M
2021-09-02 40.85 41.80 40.50 41.50 0.0M
2021-09-01 40.30 40.85 40.00 40.35 0.0M
2021-08-31 39.05 40.25 39.00 40.25 0.0M
2021-08-30 40.30 40.55 38.60 39.05 0.0M
2021-08-27 40.70 40.80 39.60 40.25 0.0M
2021-08-26 41.10 41.65 40.05 40.30 0.0M
2021-08-25 42.00 42.75 41.10 41.10 0.0M
2021-08-24 41.75 43.00 41.45 41.45 0.1M
2021-08-23 39.60 42.00 39.60 41.70 0.0M
2021-08-20 40.00 40.20 39.35 39.50 0.0M
2021-08-19 41.85 41.85 39.00 40.10 0.0M
2021-08-18 42.00 42.00 40.15 41.15 0.0M
2021-08-17 41.50 42.25 40.85 41.30 0.0M
2021-08-16 43.00 43.00 41.25 41.50 0.0M
2021-08-13 42.80 43.40 41.50 43.00 0.0M
2021-08-12 40.60 41.30 39.60 41.00 0.0M
2021-08-11 42.00 42.00 40.40 40.60 0.0M
2021-08-10 41.35 42.50 41.35 41.70 0.0M
2021-08-09 41.30 42.35 41.30 41.35 0.0M
2021-08-06 40.95 41.70 40.40 41.25 0.0M
2021-08-05 41.10 41.25 40.40 40.40 0.0M
2021-08-04 41.50 41.70 41.05 41.10 0.0M
2021-08-03 43.15 43.15 41.05 41.05 0.0M
2021-08-02 41.40 42.75 41.40 42.35 0.0M
2021-07-30 40.85 42.05 40.50 41.40 0.0M
2021-07-29 42.05 42.50 41.90 42.00 0.0M
2021-07-28 42.30 42.90 41.80 41.90 0.0M
2021-07-27 43.60 43.60 41.45 42.25 0.0M
2021-07-26 42.95 43.90 42.70 43.60 0.0M
2021-07-23 43.05 43.80 42.20 42.95 0.0M
2021-07-22 42.40 43.50 42.40 43.05 0.0M
2021-07-21 42.75 44.65 42.40 42.40 0.0M
2021-07-20 43.00 43.80 42.40 42.65 0.0M
2021-07-19 43.50 44.50 42.55 43.00 0.0M
2021-07-16 44.00 44.50 43.30 43.50 0.0M
2021-07-15 44.55 44.85 44.05 44.10 0.0M
2021-07-14 44.85 46.45 44.30 44.55 0.0M
2021-07-13 44.95 44.95 44.05 44.85 0.0M
2021-07-12 44.20 44.80 44.00 44.25 0.0M
2021-07-09 44.25 44.75 44.10 44.20 0.0M
2021-07-08 45.55 46.25 43.85 44.25 0.0M
2021-07-07 46.00 46.85 45.20 45.50 0.0M
2021-07-06 46.00 46.00 44.75 45.95 0.0M
2021-07-05 46.00 46.00 45.00 45.65 0.0M
2021-07-02 45.20 46.00 44.25 46.00 0.0M
2021-07-01 47.50 47.50 45.95 46.40 0.0M
2021-06-30 46.65 47.50 45.65 47.25 0.0M
2021-06-29 46.90 46.90 45.05 46.00 0.0M
2021-06-28 44.55 46.90 44.00 46.90 0.0M
2021-06-24 44.75 44.75 43.45 44.75 0.0M
2021-06-23 42.00 45.10 41.60 44.75 0.0M
2021-06-22 43.00 43.00 41.60 42.05 0.0M
2021-06-21 44.00 44.00 42.00 43.30 0.0M
2021-06-18 45.20 45.20 43.70 44.00 0.0M
2021-06-17 45.85 45.85 44.45 44.65 0.0M
2021-06-16 46.50 46.50 45.00 45.85 0.0M
2021-06-15 46.90 46.90 45.05 46.50 0.0M
2021-06-14 47.00 47.80 45.85 46.85 0.0M
2021-06-11 46.15 46.75 45.55 46.35 0.0M
2021-06-10 47.30 47.30 44.65 46.10 0.0M
2021-06-09 47.25 47.25 46.20 46.20 0.0M
2021-06-08 46.90 47.85 46.40 46.90 0.0M
2021-06-07 47.00 47.95 46.45 46.90 0.0M
2021-06-04 47.30 48.00 46.30 48.00 0.0M
2021-06-03 48.85 48.90 45.70 47.30 0.0M
2021-06-02 46.90 49.00 46.15 48.85 0.0M
2021-06-01 46.90 47.35 46.40 46.90 0.0M
2021-05-31 47.50 47.50 46.00 46.90 0.0M
2021-05-28 47.50 47.50 46.35 47.35 0.0M
2021-05-27 45.80 46.95 44.90 46.90 0.2M
2021-05-26 47.40 47.40 45.40 45.80 0.0M
2021-05-25 47.50 48.55 46.90 47.40 0.0M
2021-05-24 46.95 48.30 46.65 48.15 0.0M
2021-05-21 46.85 47.00 45.50 46.95 0.0M
2021-05-20 45.80 47.00 45.45 46.80 0.0M
2021-05-19 47.70 47.70 44.55 45.75 0.1M
2021-05-18 42.60 47.75 42.60 47.75 0.1M
2021-05-17 41.70 42.95 41.70 42.55 0.0M
2021-05-14 41.60 41.95 39.30 41.55 0.0M
2021-05-12 41.75 42.50 40.75 41.30 0.0M
2021-05-11 42.25 43.40 40.75 42.90 0.0M
2021-05-10 43.80 44.35 41.85 42.05 0.0M
2021-05-07 44.45 44.65 43.20 43.75 0.0M
2021-05-06 44.70 45.45 42.90 43.85 0.0M
2021-05-05 44.45 45.90 43.65 44.70 0.0M
2021-05-04 46.05 46.05 43.85 44.40 0.0M
2021-05-03 45.75 46.75 45.20 46.15 0.0M
2021-04-30 45.20 46.25 45.20 45.40 0.0M
2021-04-29 44.40 46.00 44.30 45.15 0.0M
2021-04-28 46.90 46.90 44.30 44.45 0.0M
2021-04-27 45.90 46.50 45.40 45.95 0.0M
2021-04-26 46.95 47.10 45.55 45.95 0.0M
2021-04-23 48.00 48.05 46.55 46.95 0.0M
2021-04-22 46.90 47.35 46.45 47.00 0.0M
2021-04-21 48.00 48.00 46.00 46.60 0.0M
2021-04-20 48.30 48.30 46.15 46.50 0.0M
2021-04-19 49.05 49.10 47.80 48.25 0.0M
2021-04-16 49.20 49.70 48.65 48.80 0.0M
2021-04-15 45.75 49.90 45.50 49.45 0.1M
2021-04-14 45.55 45.70 44.70 45.55 0.0M
2021-04-13 44.60 45.75 44.60 45.40 0.0M
2021-04-12 46.25 46.25 44.30 44.55 0.0M
2021-04-09 45.85 46.00 45.25 46.00 0.0M
2021-04-08 44.55 46.00 44.55 45.90 0.0M
2021-04-07 43.15 43.95 42.90 43.75 0.0M
2021-04-06 42.35 43.55 42.35 43.15 0.0M
2021-04-01 41.70 42.50 41.50 42.15 0.0M
2021-03-31 40.10 41.80 40.00 40.90 0.0M
2021-03-30 39.50 40.30 39.50 40.20 0.0M
2021-03-29 40.00 40.50 39.20 39.50 0.0M
2021-03-26 40.00 40.70 39.60 39.90 0.0M
2021-03-25 40.00 40.40 39.00 39.90 0.0M
2021-03-24 39.60 40.50 39.40 40.10 0.0M
2021-03-23 40.00 40.00 39.30 40.00 0.0M
2021-03-22 40.80 40.80 39.70 40.00 0.0M
2021-03-19 41.10 41.10 40.10 40.80 0.0M
2021-03-18 42.30 42.30 40.70 41.00 0.0M
2021-03-17 43.30 43.30 41.40 41.70 0.0M
2021-03-16 41.20 43.40 41.20 43.10 0.0M
2021-03-15 40.90 41.50 40.80 41.00 0.0M
2021-03-12 40.60 40.80 39.90 40.50 0.0M
2021-03-11 40.40 40.90 40.40 40.70 0.0M
2021-03-10 41.00 41.00 39.70 39.90 0.0M
2021-03-09 39.50 41.20 38.70 40.90 0.0M
2021-03-08 40.30 41.20 38.90 39.20 0.0M
2021-03-05 40.30 40.70 38.70 39.80 0.1M
2021-03-04 41.40 41.40 40.40 40.70 0.0M
2021-03-03 42.10 42.20 41.10 41.80 0.0M
2021-03-02 42.00 42.80 41.50 41.80 0.0M
2021-03-01 41.80 42.20 41.50 41.80 0.0M
2021-02-26 40.30 42.00 39.60 41.10 0.0M
2021-02-25 42.30 42.60 40.50 41.10 0.0M
2021-02-24 41.50 42.80 41.10 41.90 0.0M
2021-02-23 42.30 42.50 40.00 41.50 0.1M
2021-02-22 42.90 43.10 41.00 41.80 0.1M
2021-02-19 42.80 44.10 42.50 43.00 0.2M
2021-02-18 44.40 47.00 44.30 45.50 0.0M
2021-02-17 47.50 47.50 44.00 44.40 0.0M
2021-02-16 47.10 47.30 46.50 47.30 0.0M
2021-02-15 46.60 48.20 46.00 46.30 0.0M
2021-02-12 41.60 45.00 41.60 45.00 0.1M
2021-02-11 38.20 40.50 38.00 40.20 0.0M
2021-02-10 38.70 38.90 37.50 38.20 0.0M
2021-02-09 39.00 39.00 37.50 39.00 0.0M
2021-02-08 37.80 39.20 37.40 39.00 0.0M
2021-02-05 37.80 38.00 37.20 37.40 0.0M
2021-02-04 37.70 38.20 37.40 37.50 0.0M
2021-02-03 37.90 38.30 37.10 37.60 0.0M
2021-02-02 36.10 37.90 35.90 37.90 0.0M
2021-02-01 34.50 36.10 33.80 35.60 0.0M
2021-01-29 33.70 35.00 33.30 34.60 0.0M
2021-01-28 33.70 33.70 31.20 33.60 0.1M
2021-01-27 35.50 35.60 33.30 34.00 0.0M
2021-01-26 35.80 35.80 35.10 35.50 0.0M
2021-01-25 35.40 36.70 35.10 35.70 0.0M
2021-01-22 35.50 35.50 34.70 35.50 0.0M
2021-01-21 35.40 35.50 34.50 35.50 0.0M
2021-01-20 36.20 36.30 34.90 35.20 0.0M
2021-01-19 36.20 36.30 35.70 36.00 0.0M
2021-01-18 36.00 36.70 35.70 35.80 0.0M
2021-01-15 36.90 36.90 36.20 36.20 0.0M
2021-01-14 36.80 36.80 35.60 36.10 0.0M
2021-01-13 38.20 38.30 36.40 36.80 0.0M
2021-01-12 37.10 37.90 37.10 37.80 0.0M
2021-01-11 37.90 38.00 36.30 37.00 0.0M
2021-01-08 38.00 38.20 37.30 37.80 0.0M
2021-01-07 38.20 38.40 37.10 37.30 0.0M
2021-01-05 38.70 38.70 38.00 38.20 0.0M
2021-01-04 39.00 39.00 37.80 38.50 0.0M