Scanfil PLC (SCANFL)

SCANFL
🏛️ 핀란드 →
10.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.64 7.86 7.58 7.83 0.1M
2023-12-28 7.63 7.71 7.53 7.65 0.0M
2023-12-27 7.50 7.72 7.50 7.63 0.1M
2023-12-22 7.43 7.54 7.32 7.50 0.1M
2023-12-21 7.54 7.55 7.35 7.47 0.1M
2023-12-20 7.71 7.73 7.64 7.72 0.0M
2023-12-19 7.64 7.72 7.64 7.70 0.0M
2023-12-18 7.61 7.67 7.55 7.64 0.0M
2023-12-15 7.59 7.70 7.55 7.61 0.0M
2023-12-14 7.50 7.88 7.50 7.55 0.0M
2023-12-13 7.65 7.68 7.40 7.43 0.0M
2023-12-12 7.97 7.97 7.61 7.68 0.1M
2023-12-11 7.95 8.04 7.86 7.96 0.0M
2023-12-08 7.91 8.06 7.87 7.94 0.0M
2023-12-07 7.84 7.96 7.68 7.92 0.1M
2023-12-05 7.93 7.94 7.71 7.83 0.0M
2023-12-04 8.04 8.05 7.86 7.93 0.0M
2023-12-01 8.10 8.10 7.95 8.04 0.0M
2023-11-30 7.99 8.04 7.92 8.04 0.0M
2023-11-29 8.01 8.30 7.95 7.99 0.0M
2023-11-28 7.99 8.01 7.89 8.01 0.0M
2023-11-27 8.00 8.00 7.83 7.93 0.0M
2023-11-24 8.03 8.03 7.88 7.91 0.0M
2023-11-23 8.04 8.07 7.97 8.05 0.0M
2023-11-22 8.04 8.06 7.91 8.01 0.0M
2023-11-21 8.02 8.23 7.82 7.92 0.1M
2023-11-20 7.95 8.13 7.93 8.01 0.0M
2023-11-17 7.80 8.01 7.80 7.95 0.0M
2023-11-16 7.86 7.86 7.75 7.80 0.0M
2023-11-15 7.60 7.99 7.60 7.83 0.0M
2023-11-14 7.49 7.58 7.49 7.58 0.1M
2023-11-13 7.54 7.58 7.39 7.49 0.0M
2023-11-10 7.69 7.69 7.50 7.54 0.0M
2023-11-09 7.70 7.75 7.56 7.69 0.0M
2023-11-08 7.85 7.85 7.67 7.70 0.1M
2023-11-07 7.76 7.76 7.58 7.67 0.0M
2023-11-06 7.92 7.92 7.70 7.74 0.0M
2023-11-03 7.79 7.92 7.76 7.92 0.0M
2023-11-02 7.65 7.80 7.63 7.76 0.0M
2023-11-01 7.79 7.79 7.56 7.68 0.0M
2023-10-31 7.80 7.80 7.47 7.62 0.0M
2023-10-30 7.33 7.69 7.25 7.69 0.0M
2023-10-27 7.95 8.18 7.30 7.38 0.0M
2023-10-26 7.61 7.88 7.52 7.82 0.0M
2023-10-25 7.70 7.75 7.49 7.61 0.0M
2023-10-24 7.44 7.75 7.44 7.65 0.0M
2023-10-23 7.56 7.62 7.40 7.44 0.0M
2023-10-20 7.47 7.63 7.40 7.56 0.0M
2023-10-19 7.56 7.61 7.42 7.47 0.0M
2023-10-18 7.80 7.83 7.54 7.57 0.0M
2023-10-17 7.72 7.85 7.69 7.75 0.0M
2023-10-16 7.55 7.78 7.55 7.64 0.0M
2023-10-13 7.76 7.98 7.50 7.55 0.0M
2023-10-12 7.60 7.99 7.60 7.76 0.1M
2023-10-11 7.72 7.90 7.27 7.36 0.1M
2023-10-10 7.93 8.27 7.93 8.20 0.0M
2023-10-09 7.88 8.11 7.78 7.92 0.0M
2023-10-06 8.19 8.26 7.85 7.94 0.1M
2023-10-05 8.19 8.25 8.15 8.19 0.0M
2023-10-04 8.26 8.26 8.15 8.20 0.0M
2023-10-03 8.40 8.40 8.26 8.26 0.0M
2023-10-02 8.37 8.51 8.37 8.40 0.0M
2023-09-29 8.15 8.44 8.15 8.37 0.0M
2023-09-28 8.17 8.17 8.08 8.10 0.0M
2023-09-27 8.07 8.17 8.07 8.17 0.0M
2023-09-26 8.17 8.17 8.02 8.06 0.0M
2023-09-25 8.39 8.40 8.15 8.16 0.0M
2023-09-22 8.50 8.51 8.37 8.41 0.0M
2023-09-21 8.46 8.64 8.46 8.54 0.0M
2023-09-20 8.50 8.64 8.45 8.50 0.0M
2023-09-19 8.63 8.68 8.51 8.51 0.0M
2023-09-18 8.87 8.90 8.69 8.69 0.0M
2023-09-15 8.66 8.95 8.66 8.87 0.0M
2023-09-14 8.54 8.75 8.54 8.75 0.0M
2023-09-13 8.75 8.75 8.50 8.51 0.1M
2023-09-12 8.78 8.83 8.66 8.75 0.0M
2023-09-11 8.79 8.87 8.64 8.78 0.0M
2023-09-08 9.11 9.11 8.75 8.79 0.0M
2023-09-07 9.19 9.19 9.05 9.12 0.0M
2023-09-06 9.24 9.38 9.10 9.19 0.1M
2023-09-05 9.19 9.25 9.12 9.24 0.0M
2023-09-04 9.37 9.38 9.17 9.19 0.0M
2023-09-01 9.37 9.45 9.33 9.36 0.0M
2023-08-31 9.43 9.44 9.31 9.40 0.0M
2023-08-30 9.45 9.45 9.34 9.44 0.0M
2023-08-29 9.35 9.50 9.27 9.47 0.0M
2023-08-28 9.37 9.37 9.24 9.35 0.0M
2023-08-25 9.35 9.47 9.27 9.35 0.0M
2023-08-24 9.74 10.06 9.35 9.37 0.0M
2023-08-23 9.51 9.68 9.49 9.62 0.0M
2023-08-22 9.57 9.60 9.40 9.44 0.1M
2023-08-21 9.52 9.70 9.51 9.56 0.0M
2023-08-18 10.04 10.04 9.52 9.52 0.0M
2023-08-17 9.75 9.96 9.70 9.83 0.0M
2023-08-16 9.80 9.89 9.72 9.80 0.0M
2023-08-15 9.98 10.04 9.74 9.80 0.0M
2023-08-14 9.86 10.02 9.81 9.98 0.0M
2023-08-11 9.91 10.04 9.73 9.86 0.0M
2023-08-10 9.99 10.08 9.87 10.00 0.0M
2023-08-09 10.08 10.12 9.90 9.90 0.0M
2023-08-08 10.16 10.18 10.00 10.08 0.0M
2023-08-07 10.64 10.64 10.14 10.24 0.0M
2023-08-04 10.50 10.78 10.50 10.64 0.0M
2023-08-03 10.38 10.38 10.12 10.38 0.0M
2023-08-02 10.40 10.56 10.26 10.40 0.0M
2023-08-01 10.48 10.48 10.34 10.40 0.0M
2023-07-31 10.56 10.68 10.36 10.48 0.0M
2023-07-28 10.40 10.72 10.38 10.56 0.0M
2023-07-27 10.40 10.52 10.34 10.42 0.1M
2023-07-26 10.58 10.58 10.30 10.46 0.0M
2023-07-25 10.66 10.66 10.50 10.60 0.0M
2023-07-24 10.62 10.78 10.40 10.66 0.0M
2023-07-21 10.78 10.82 10.58 10.64 0.0M
2023-07-20 10.78 10.90 10.70 10.86 0.0M
2023-07-19 10.62 10.96 10.54 10.78 0.0M
2023-07-18 10.68 10.68 10.38 10.62 0.0M
2023-07-17 10.76 10.80 10.50 10.68 0.0M
2023-07-14 11.00 11.00 10.66 10.98 0.0M
2023-07-13 11.20 11.20 10.86 11.08 0.0M
2023-07-12 11.48 11.48 11.18 11.24 0.0M
2023-07-11 11.10 11.58 11.08 11.48 0.1M
2023-07-10 10.52 11.14 10.52 11.04 0.0M
2023-07-07 10.36 10.56 10.28 10.52 0.0M
2023-07-06 10.32 10.40 10.18 10.38 0.0M
2023-07-05 10.24 10.50 10.24 10.38 0.0M
2023-07-04 10.16 10.26 10.00 10.26 0.0M
2023-07-03 10.10 10.24 10.08 10.12 0.0M
2023-06-30 10.14 10.14 9.91 10.10 0.1M
2023-06-29 10.06 10.20 9.91 9.91 0.0M
2023-06-28 9.72 10.06 9.70 10.02 0.0M
2023-06-27 9.88 10.06 9.62 9.73 0.0M
2023-06-26 9.62 9.87 9.60 9.87 0.0M
2023-06-22 9.57 9.71 9.51 9.65 0.0M
2023-06-21 9.80 9.80 9.58 9.60 0.0M
2023-06-20 9.97 9.97 9.78 9.80 0.0M
2023-06-19 10.00 10.00 9.83 9.97 0.0M
2023-06-16 9.99 10.14 9.93 10.04 0.0M
2023-06-15 9.89 10.00 9.89 10.00 0.0M
2023-06-14 9.94 10.00 9.90 9.90 0.0M
2023-06-13 9.69 9.89 9.69 9.86 0.0M
2023-06-12 9.60 9.70 9.50 9.66 0.0M
2023-06-09 9.53 9.65 9.45 9.60 0.0M
2023-06-08 9.49 9.55 9.41 9.45 0.0M
2023-06-07 9.59 9.62 9.41 9.52 0.0M
2023-06-06 9.85 9.85 9.61 9.61 0.0M
2023-06-05 9.91 9.97 9.78 9.79 0.1M
2023-06-02 9.93 9.99 9.81 9.91 0.0M
2023-06-01 9.85 9.89 9.78 9.86 0.0M
2023-05-31 9.75 9.88 9.71 9.77 0.0M
2023-05-30 9.89 9.89 9.78 9.80 0.0M
2023-05-29 9.80 9.89 9.76 9.79 0.0M
2023-05-26 9.69 9.70 9.55 9.70 0.0M
2023-05-25 9.67 9.70 9.44 9.60 0.0M
2023-05-24 9.65 9.71 9.46 9.69 0.0M
2023-05-23 9.84 9.95 9.69 9.69 0.2M
2023-05-22 9.70 9.89 9.69 9.88 0.0M
2023-05-19 9.57 9.75 9.56 9.73 0.0M
2023-05-17 9.14 9.55 9.06 9.55 0.0M
2023-05-16 9.24 9.24 9.06 9.14 0.0M
2023-05-15 9.09 9.24 9.08 9.24 0.0M
2023-05-12 9.23 9.26 9.01 9.07 0.1M
2023-05-11 9.25 9.30 9.16 9.20 0.0M
2023-05-10 8.96 9.26 8.96 9.23 0.0M
2023-05-09 8.91 8.98 8.73 8.98 0.0M
2023-05-08 8.60 8.81 8.60 8.81 0.0M
2023-05-05 8.50 8.55 8.44 8.55 0.1M
2023-05-04 8.45 8.61 8.45 8.50 0.0M
2023-05-03 8.54 8.58 8.46 8.51 0.1M
2023-05-02 8.82 8.90 8.51 8.51 0.0M
2023-04-28 8.70 8.86 8.57 8.83 0.0M
2023-04-27 9.59 9.59 8.88 8.88 0.1M
2023-04-26 9.80 10.30 9.60 9.67 0.0M
2023-04-25 9.35 9.52 9.35 9.45 0.0M
2023-04-24 9.33 9.47 9.33 9.35 0.1M
2023-04-21 9.20 9.32 9.02 9.32 0.0M
2023-04-20 9.10 9.20 8.90 9.20 0.1M
2023-04-19 9.14 9.20 9.05 9.13 0.0M
2023-04-18 9.10 9.14 8.88 9.14 0.0M
2023-04-17 9.09 9.11 9.00 9.10 0.0M
2023-04-14 8.96 9.14 8.88 9.00 0.0M
2023-04-13 8.67 8.99 8.60 8.96 0.2M
2023-04-12 7.64 8.67 7.58 8.67 0.1M
2023-04-11 7.70 7.70 7.61 7.64 0.0M
2023-04-06 7.70 7.70 7.62 7.69 0.0M
2023-04-05 7.61 7.70 7.58 7.69 0.0M
2023-04-04 7.70 7.70 7.60 7.61 0.0M
2023-04-03 7.68 7.73 7.66 7.73 0.0M
2023-03-31 7.60 7.70 7.50 7.68 0.0M
2023-03-30 7.70 7.70 7.48 7.60 0.0M
2023-03-29 7.74 7.74 7.72 7.74 0.0M
2023-03-28 7.74 7.80 7.70 7.76 0.0M
2023-03-27 7.68 7.80 7.58 7.74 0.0M
2023-03-24 7.74 7.74 7.60 7.68 0.0M
2023-03-23 7.76 7.76 7.62 7.74 0.1M
2023-03-22 7.68 7.74 7.48 7.74 0.2M
2023-03-21 7.70 7.72 7.58 7.68 0.0M
2023-03-20 7.58 7.70 7.46 7.64 0.0M
2023-03-17 7.54 7.70 7.40 7.58 0.0M
2023-03-16 7.68 7.68 7.48 7.54 0.0M
2023-03-15 7.60 7.60 7.36 7.36 0.0M
2023-03-14 7.44 7.70 7.44 7.60 0.0M
2023-03-13 7.50 7.54 7.26 7.44 0.0M
2023-03-10 7.70 7.70 7.48 7.54 0.0M
2023-03-09 7.78 7.78 7.68 7.72 0.0M
2023-03-08 7.72 7.78 7.70 7.72 0.1M
2023-03-07 7.76 7.78 7.70 7.76 0.2M
2023-03-06 7.76 7.76 7.68 7.72 0.0M
2023-03-03 7.74 7.76 7.72 7.76 0.0M
2023-03-02 7.76 7.76 7.64 7.68 0.0M
2023-03-01 7.76 7.76 7.66 7.68 0.0M
2023-02-28 7.76 7.76 7.66 7.74 0.0M
2023-02-27 7.60 7.76 7.60 7.76 0.0M
2023-02-24 7.50 7.60 7.50 7.60 0.0M
2023-02-23 7.64 7.64 7.50 7.54 0.0M
2023-02-22 7.68 7.72 7.50 7.56 0.0M
2023-02-21 7.90 7.94 7.66 7.74 0.1M
2023-02-20 7.66 7.90 7.62 7.66 0.1M
2023-02-17 7.56 7.62 7.44 7.60 0.0M
2023-02-16 7.34 7.56 7.32 7.56 0.0M
2023-02-15 7.36 7.40 7.24 7.34 0.0M
2023-02-14 7.34 7.36 7.28 7.36 0.0M
2023-02-13 7.10 7.34 7.08 7.34 0.0M
2023-02-10 7.24 7.24 7.00 7.10 0.0M
2023-02-09 7.16 7.28 7.16 7.24 0.0M
2023-02-08 7.28 7.34 7.16 7.16 0.0M
2023-02-07 7.32 7.36 7.24 7.26 0.0M
2023-02-06 7.36 7.46 7.30 7.30 0.0M
2023-02-03 7.26 7.36 7.14 7.36 0.0M
2023-02-02 7.18 7.28 7.10 7.28 0.0M
2023-02-01 7.26 7.26 7.16 7.16 0.0M
2023-01-31 7.20 7.24 7.14 7.24 0.0M
2023-01-30 7.20 7.20 7.08 7.12 0.0M
2023-01-27 7.24 7.24 7.16 7.20 0.0M
2023-01-26 7.28 7.28 7.18 7.18 0.0M
2023-01-25 7.18 7.32 7.18 7.18 0.0M
2023-01-24 7.18 7.22 7.18 7.20 0.0M
2023-01-23 7.34 7.34 7.16 7.16 0.0M
2023-01-20 7.18 7.32 7.18 7.30 0.0M
2023-01-19 7.24 7.24 7.12 7.12 0.0M
2023-01-18 7.20 7.30 7.16 7.30 0.0M
2023-01-17 7.24 7.46 7.20 7.20 0.0M
2023-01-16 7.18 7.24 7.10 7.24 0.0M
2023-01-13 7.08 7.30 7.04 7.24 0.0M
2023-01-12 6.96 7.10 6.86 7.08 0.0M
2023-01-11 6.80 6.96 6.76 6.96 0.0M
2023-01-10 6.66 6.80 6.62 6.78 0.0M
2023-01-09 6.68 6.68 6.58 6.66 0.0M
2023-01-05 6.42 6.58 6.42 6.58 0.0M
2023-01-04 6.42 6.56 6.42 6.42 0.0M
2023-01-03 6.48 6.66 6.40 6.42 0.0M
2023-01-02 6.58 6.68 6.50 6.58 0.0M