OMX Helsinki Software

HX101010PI
🏛️ 핀란드 →
2,419.38
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 4,486.35 4,486.35 4,486.35 4,486.35 0.0M
2021-12-29 4,479.65 4,479.65 4,479.65 4,479.65 0.0M
2021-12-28 4,487.13 4,487.13 4,487.13 4,487.13 0.0M
2021-12-27 4,532.57 4,532.57 4,532.57 4,532.57 0.0M
2021-12-23 4,436.73 4,436.73 4,436.73 4,436.73 0.0M
2021-12-22 4,394.86 4,394.86 4,394.86 4,394.86 0.0M
2021-12-21 4,284.79 4,284.79 4,284.79 4,284.79 0.0M
2021-12-20 4,221.11 4,221.11 4,221.11 4,221.11 0.0M
2021-12-17 4,253.25 4,253.25 4,253.25 4,253.25 0.0M
2021-12-16 4,285.08 4,285.08 4,285.08 4,285.08 0.0M
2021-12-15 4,272.05 4,272.05 4,272.05 4,272.05 0.0M
2021-12-14 4,268.08 4,268.08 4,268.08 4,268.08 0.0M
2021-12-13 4,371.40 4,371.40 4,371.40 4,371.40 0.0M
2021-12-10 4,338.85 4,338.85 4,338.85 4,338.85 0.0M
2021-12-09 4,347.63 4,347.63 4,347.63 4,347.63 0.0M
2021-12-08 4,410.70 4,410.70 4,410.70 4,410.70 0.0M
2021-12-07 4,394.32 4,394.32 4,394.32 4,394.32 0.0M
2021-12-03 4,238.74 4,238.74 4,238.74 4,238.74 0.0M
2021-12-02 4,293.28 4,293.28 4,293.28 4,293.28 0.0M
2021-12-01 4,402.20 4,402.20 4,402.20 4,402.20 0.0M
2021-11-30 4,372.22 4,372.22 4,372.22 4,372.22 0.0M
2021-11-29 4,372.41 4,372.41 4,372.41 4,372.41 0.0M
2021-11-26 4,280.31 4,280.31 4,280.31 4,280.31 0.0M
2021-11-25 4,377.68 4,377.68 4,377.68 4,377.68 0.0M
2021-11-24 4,338.81 4,338.81 4,338.81 4,338.81 0.0M
2021-11-23 4,347.50 4,347.50 4,347.50 4,347.50 0.0M
2021-11-22 4,495.65 4,495.65 4,495.65 4,495.65 0.0M
2021-11-19 4,613.78 4,613.78 4,613.78 4,613.78 0.0M
2021-11-18 4,600.42 4,600.42 4,600.42 4,600.42 0.0M
2021-11-17 4,668.11 4,668.11 4,668.11 4,668.11 0.0M
2021-11-16 4,631.04 4,631.04 4,631.04 4,631.04 0.0M
2021-11-15 4,611.41 4,611.41 4,611.41 4,611.41 0.0M
2021-11-12 4,599.67 4,599.67 4,599.67 4,599.67 0.0M
2021-11-11 4,530.17 4,530.17 4,530.17 4,530.17 0.0M
2021-11-10 4,522.40 4,522.40 4,522.40 4,522.40 0.0M
2021-11-09 4,601.35 4,601.35 4,601.35 4,601.35 0.0M
2021-11-08 4,542.87 4,542.87 4,542.87 4,542.87 0.0M
2021-11-05 4,530.36 4,530.36 4,530.36 4,530.36 0.0M
2021-11-04 4,544.44 4,544.44 4,544.44 4,544.44 0.0M
2021-11-03 4,421.52 4,421.52 4,421.52 4,421.52 0.0M
2021-11-02 4,398.43 4,398.43 4,398.43 4,398.43 0.0M
2021-11-01 4,485.03 4,485.03 4,485.03 4,485.03 0.0M
2021-10-29 4,487.37 4,487.37 4,487.37 4,487.37 0.0M
2021-10-28 4,696.97 4,696.97 4,696.97 4,696.97 0.0M
2021-10-27 4,862.04 4,862.04 4,862.04 4,862.04 0.0M
2021-10-26 4,958.60 4,958.60 4,958.60 4,958.60 0.0M
2021-10-25 5,008.41 5,008.41 5,008.41 5,008.41 0.0M
2021-10-22 5,079.12 5,079.12 5,079.12 5,079.12 0.0M
2021-10-21 4,996.31 4,996.31 4,996.31 4,996.31 0.0M
2021-10-20 5,030.14 5,030.14 5,030.14 5,030.14 0.0M
2021-10-19 5,028.49 5,028.49 5,028.49 5,028.49 0.0M
2021-10-18 4,923.80 4,923.80 4,923.80 4,923.80 0.0M
2021-10-15 4,905.72 4,905.72 4,905.72 4,905.72 0.0M
2021-10-14 4,863.94 4,863.94 4,863.94 4,863.94 0.0M
2021-10-13 4,766.91 4,766.91 4,766.91 4,766.91 0.0M
2021-10-12 4,565.78 4,565.78 4,565.78 4,565.78 0.0M
2021-10-11 4,465.83 4,465.83 4,465.83 4,465.83 0.0M
2021-10-08 4,505.76 4,505.76 4,505.76 4,505.76 0.0M
2021-10-07 4,504.81 4,504.81 4,504.81 4,504.81 0.0M
2021-10-06 4,444.26 4,444.26 4,444.26 4,444.26 0.0M
2021-10-05 4,501.80 4,501.80 4,501.80 4,501.80 0.0M
2021-10-04 4,425.72 4,425.72 4,425.72 4,425.72 0.0M
2021-10-01 4,440.90 4,440.90 4,440.90 4,440.90 0.0M
2021-09-30 4,472.57 4,472.57 4,472.57 4,472.57 0.0M
2021-09-29 4,410.95 4,410.95 4,410.95 4,410.95 0.0M
2021-09-28 4,410.44 4,410.44 4,410.44 4,410.44 0.0M
2021-09-27 4,701.52 4,701.52 4,701.52 4,701.52 0.0M
2021-09-24 4,753.92 4,753.92 4,753.92 4,753.92 0.0M
2021-09-23 4,911.89 4,911.89 4,911.89 4,911.89 0.0M
2021-09-22 4,808.12 4,808.12 4,808.12 4,808.12 0.0M
2021-09-21 4,734.86 4,734.86 4,734.86 4,734.86 0.0M
2021-09-20 4,638.23 4,638.23 4,638.23 4,638.23 0.0M
2021-09-17 4,776.04 4,776.04 4,776.04 4,776.04 0.0M
2021-09-16 4,811.17 4,811.17 4,811.17 4,811.17 0.0M
2021-09-15 4,734.81 4,734.81 4,734.81 4,734.81 0.0M
2021-09-14 4,815.66 4,815.66 4,815.66 4,815.66 0.0M
2021-09-13 4,772.88 4,772.88 4,772.88 4,772.88 0.0M
2021-09-10 4,860.43 4,860.43 4,860.43 4,860.43 0.0M
2021-09-09 4,888.40 4,888.40 4,888.40 4,888.40 0.0M
2021-09-08 4,872.19 4,872.19 4,872.19 4,872.19 0.0M
2021-09-07 5,065.98 5,065.98 5,065.98 5,065.98 0.0M
2021-09-06 5,125.49 5,125.49 5,125.49 5,125.49 0.0M
2021-09-03 5,012.38 5,012.38 5,012.38 5,012.38 0.0M
2021-09-02 4,968.34 4,968.34 4,968.34 4,968.34 0.0M
2021-09-01 4,902.94 4,902.94 4,902.94 4,902.94 0.0M
2021-08-31 4,962.28 4,962.28 4,962.28 4,962.28 0.0M
2021-08-30 4,896.63 4,896.63 4,896.63 4,896.63 0.0M
2021-08-27 4,905.60 4,905.60 4,905.60 4,905.60 0.0M
2021-08-26 4,911.12 4,911.12 4,911.12 4,911.12 0.0M
2021-08-25 4,955.73 4,955.73 4,955.73 4,955.73 0.0M
2021-08-24 4,911.37 4,911.37 4,911.37 4,911.37 0.0M
2021-08-23 4,883.40 4,883.40 4,883.40 4,883.40 0.0M
2021-08-20 4,800.74 4,800.74 4,800.74 4,800.74 0.0M
2021-08-19 4,727.31 4,727.31 4,727.31 4,727.31 0.0M
2021-08-18 4,798.57 4,798.57 4,798.57 4,798.57 0.0M
2021-08-17 4,744.56 4,744.56 4,744.56 4,744.56 0.0M
2021-08-16 4,676.13 4,676.13 4,676.13 4,676.13 0.0M
2021-08-13 4,701.60 4,701.60 4,701.60 4,701.60 0.0M
2021-08-12 4,669.18 4,669.18 4,669.18 4,669.18 0.0M
2021-08-11 4,756.07 4,756.07 4,756.07 4,756.07 0.0M
2021-08-10 4,762.87 4,762.87 4,762.87 4,762.87 0.0M
2021-08-09 4,720.91 4,720.91 4,720.91 4,720.91 0.0M
2021-08-06 4,740.99 4,740.99 4,740.99 4,740.99 0.0M
2021-08-05 4,428.46 4,428.46 4,428.46 4,428.46 0.0M
2021-08-04 4,433.70 4,433.70 4,433.70 4,433.70 0.0M
2021-08-03 4,384.64 4,384.64 4,384.64 4,384.64 0.0M
2021-08-02 4,385.16 4,385.16 4,385.16 4,385.16 0.0M
2021-07-30 4,271.42 4,271.42 4,271.42 4,271.42 0.0M
2021-07-29 4,217.63 4,217.63 4,217.63 4,217.63 0.0M
2021-07-28 4,094.31 4,094.31 4,094.31 4,094.31 0.0M
2021-07-27 4,099.58 4,099.58 4,099.58 4,099.58 0.0M
2021-07-26 4,169.75 4,169.75 4,169.75 4,169.75 0.0M
2021-07-23 4,165.19 4,165.19 4,165.19 4,165.19 0.0M
2021-07-22 4,147.89 4,147.89 4,147.89 4,147.89 0.0M
2021-07-21 4,110.54 4,110.54 4,110.54 4,110.54 0.0M
2021-07-20 4,076.20 4,076.20 4,076.20 4,076.20 0.0M
2021-07-19 3,960.37 3,960.37 3,960.37 3,960.37 0.0M
2021-07-16 4,025.06 4,025.06 4,025.06 4,025.06 0.0M
2021-07-15 4,005.08 4,005.08 4,005.08 4,005.08 0.0M
2021-07-14 4,030.06 4,030.06 4,030.06 4,030.06 0.0M
2021-07-13 3,963.94 3,963.94 3,963.94 3,963.94 0.0M
2021-07-12 3,965.76 3,965.76 3,965.76 3,965.76 0.0M
2021-07-09 3,966.94 3,966.94 3,966.94 3,966.94 0.0M
2021-07-08 3,925.61 3,925.61 3,925.61 3,925.61 0.0M
2021-07-07 3,973.92 3,973.92 3,973.92 3,973.92 0.0M
2021-07-06 4,023.62 4,023.62 4,023.62 4,023.62 0.0M
2021-07-05 4,011.17 4,011.17 4,011.17 4,011.17 0.0M
2021-07-02 4,004.15 4,004.15 4,004.15 4,004.15 0.0M
2021-07-01 3,950.12 3,950.12 3,950.12 3,950.12 0.0M
2021-06-30 3,943.02 3,943.02 3,943.02 3,943.02 0.0M
2021-06-29 3,878.61 3,878.61 3,878.61 3,878.61 0.0M
2021-06-28 3,860.18 3,860.18 3,860.18 3,860.18 0.0M
2021-06-24 3,826.56 3,826.56 3,826.56 3,826.56 0.0M
2021-06-23 3,845.22 3,845.22 3,845.22 3,845.22 0.0M
2021-06-22 3,833.67 3,833.67 3,833.67 3,833.67 0.0M
2021-06-21 3,769.78 3,769.78 3,769.78 3,769.78 0.0M
2021-06-18 3,804.61 3,804.61 3,804.61 3,804.61 0.0M
2021-06-17 3,835.12 3,835.12 3,835.12 3,835.12 0.0M
2021-06-16 3,841.91 3,841.91 3,841.91 3,841.91 0.0M
2021-06-15 3,882.69 3,882.69 3,882.69 3,882.69 0.0M
2021-06-14 3,918.60 3,918.60 3,918.60 3,918.60 0.0M
2021-06-11 3,879.34 3,879.34 3,879.34 3,879.34 0.0M
2021-06-10 3,863.84 3,863.84 3,863.84 3,863.84 0.0M
2021-06-09 3,857.21 3,857.21 3,857.21 3,857.21 0.0M
2021-06-08 3,861.91 3,861.91 3,861.91 3,861.91 0.0M
2021-06-07 3,874.50 3,874.50 3,874.50 3,874.50 0.0M
2021-06-04 3,928.21 3,928.21 3,928.21 3,928.21 0.0M
2021-06-03 3,983.72 3,983.72 3,983.72 3,983.72 0.0M
2021-06-02 3,997.28 3,997.28 3,997.28 3,997.28 0.0M
2021-06-01 4,007.64 4,007.64 4,007.64 4,007.64 0.0M
2021-05-31 4,049.26 4,049.26 4,049.26 4,049.26 0.0M
2021-05-28 4,100.62 4,100.62 4,100.62 4,100.62 0.0M
2021-05-27 4,064.49 4,064.49 4,064.49 4,064.49 0.0M
2021-05-26 4,023.50 4,023.50 4,023.50 4,023.50 0.0M
2021-05-25 4,009.67 4,009.67 4,009.67 4,009.67 0.0M
2021-05-24 3,985.20 3,985.20 3,985.20 3,985.20 0.0M
2021-05-21 3,893.00 3,893.00 3,893.00 3,893.00 0.0M
2021-05-20 3,859.86 3,859.86 3,859.86 3,859.86 0.0M
2021-05-19 3,834.04 3,834.04 3,834.04 3,834.04 0.0M
2021-05-18 3,866.11 3,866.11 3,866.11 3,866.11 0.0M
2021-05-17 3,792.67 3,792.67 3,792.67 3,792.67 0.0M
2021-05-14 3,758.03 3,758.03 3,758.03 3,758.03 0.0M
2021-05-12 3,746.05 3,746.05 3,746.05 3,746.05 0.0M
2021-05-11 3,785.20 3,785.20 3,785.20 3,785.20 0.0M
2021-05-10 3,935.29 3,935.29 3,935.29 3,935.29 0.0M
2021-05-07 4,036.56 4,036.56 4,036.56 4,036.56 0.0M
2021-05-06 3,989.68 3,989.68 3,989.68 3,989.68 0.0M
2021-05-05 4,057.69 4,057.69 4,057.69 4,057.69 0.0M
2021-05-04 4,019.21 4,019.21 4,019.21 4,019.21 0.0M
2021-05-03 4,088.72 4,088.72 4,088.72 4,088.72 0.0M
2021-04-30 4,088.44 4,088.44 4,088.44 4,088.44 0.0M
2021-04-29 4,107.65 4,107.65 4,107.65 4,107.65 0.0M
2021-04-28 4,055.98 4,055.98 4,055.98 4,055.98 0.0M
2021-04-27 4,073.05 4,073.05 4,073.05 4,073.05 0.0M
2021-04-26 4,056.75 4,056.75 4,056.75 4,056.75 0.0M
2021-04-23 4,067.13 4,067.13 4,067.13 4,067.13 0.0M
2021-04-22 4,021.28 4,021.28 4,021.28 4,021.28 0.0M
2021-04-21 4,041.14 4,041.14 4,041.14 4,041.14 0.0M
2021-04-20 4,013.18 4,013.18 4,013.18 4,013.18 0.0M
2021-04-19 4,099.29 4,099.29 4,099.29 4,099.29 0.0M
2021-04-16 4,129.67 4,129.67 4,129.67 4,129.67 0.0M
2021-04-15 4,123.78 4,123.78 4,123.78 4,123.78 0.0M
2021-04-14 4,103.46 4,103.46 4,103.46 4,103.46 0.0M
2021-04-13 4,069.67 4,069.67 4,069.67 4,069.67 0.0M
2021-04-12 3,988.20 3,988.20 3,988.20 3,983.23 0.0M
2021-04-09 4,021.48 4,021.48 4,021.48 4,021.48 0.0M
2021-04-08 4,002.75 4,002.75 4,002.75 4,002.75 0.0M
2021-04-07 3,978.72 3,978.72 3,978.72 3,978.72 0.0M
2021-04-06 3,961.01 3,961.01 3,961.01 3,961.01 0.0M
2021-04-01 3,882.14 3,882.14 3,882.14 3,882.14 0.0M
2021-03-31 3,801.39 3,801.39 3,801.39 3,801.39 0.0M
2021-03-30 3,813.23 3,813.23 3,813.23 3,813.23 0.0M
2021-03-29 3,820.52 3,820.52 3,820.52 3,820.52 0.0M
2021-03-26 3,786.02 3,786.02 3,786.02 3,786.02 0.0M
2021-03-25 3,807.26 3,807.26 3,807.26 3,807.26 0.0M
2021-03-24 3,817.18 3,817.18 3,817.18 3,817.18 0.0M
2021-03-23 3,878.34 3,878.34 3,878.34 3,878.34 0.0M
2021-03-22 3,879.57 3,879.57 3,879.57 3,879.57 0.0M
2021-03-19 3,809.25 3,809.25 3,809.25 3,809.25 0.0M
2021-03-18 3,787.29 3,787.29 3,787.29 3,787.29 0.0M
2021-03-17 3,788.73 3,788.73 3,788.73 3,788.73 0.0M
2021-03-16 3,808.47 3,808.47 3,808.47 3,808.47 0.0M
2021-03-15 3,681.42 3,681.42 3,681.42 3,681.42 0.0M
2021-03-12 3,618.76 3,618.76 3,618.76 3,618.76 0.0M
2021-03-11 3,647.79 3,647.79 3,647.79 3,647.79 0.0M
2021-03-10 3,596.55 3,596.55 3,596.55 3,596.55 0.0M
2021-03-09 3,556.18 3,556.18 3,556.18 3,556.18 0.0M
2021-03-08 3,518.25 3,518.25 3,518.25 3,518.25 0.0M
2021-03-05 3,521.37 3,521.37 3,521.37 3,521.37 0.0M
2021-03-04 3,573.44 3,573.44 3,573.44 3,573.44 0.0M
2021-03-03 3,664.15 3,664.15 3,664.15 3,664.15 0.0M
2021-03-02 3,738.24 3,738.24 3,738.24 3,738.24 0.0M
2021-03-01 3,689.13 3,689.13 3,689.13 3,689.13 0.0M
2021-02-26 3,565.23 3,565.23 3,565.23 3,565.23 0.0M
2021-02-25 3,627.16 3,627.16 3,627.16 3,627.16 0.0M
2021-02-24 3,634.36 3,634.36 3,634.36 3,634.36 0.0M
2021-02-23 3,693.14 3,693.14 3,693.14 3,693.14 0.0M
2021-02-22 3,826.29 3,826.29 3,826.29 3,826.29 0.0M
2021-02-19 3,801.28 3,801.28 3,801.28 3,801.28 0.0M
2021-02-18 3,774.54 3,774.54 3,774.54 3,774.54 0.0M
2021-02-17 3,655.75 3,655.75 3,655.75 3,655.75 0.0M
2021-02-16 3,820.39 3,820.39 3,820.39 3,820.39 0.0M
2021-02-15 3,805.01 3,805.01 3,805.01 3,805.01 0.0M
2021-02-12 3,798.06 3,798.06 3,798.06 3,798.06 0.0M
2021-02-11 3,763.50 3,763.50 3,763.50 3,763.50 0.0M
2021-02-10 3,725.52 3,725.52 3,725.52 3,725.52 0.0M
2021-02-09 3,755.08 3,755.08 3,755.08 3,755.08 0.0M
2021-02-08 3,764.86 3,764.86 3,764.86 3,764.86 0.0M
2021-02-05 3,721.22 3,721.22 3,721.22 3,721.22 0.0M
2021-02-04 3,693.48 3,693.48 3,693.48 3,693.48 0.0M
2021-02-03 3,691.51 3,691.51 3,691.51 3,691.51 0.0M
2021-02-02 3,654.02 3,654.02 3,654.02 3,654.02 0.0M
2021-02-01 3,623.24 3,623.24 3,623.24 3,623.24 0.0M
2021-01-29 3,520.06 3,520.06 3,520.06 3,520.06 0.0M
2021-01-28 3,371.81 3,371.81 3,371.81 3,371.81 0.0M
2021-01-27 3,423.64 3,423.64 3,423.64 3,423.64 0.0M
2021-01-26 3,476.13 3,476.13 3,476.13 3,476.13 0.0M
2021-01-25 3,417.47 3,417.47 3,417.47 3,417.47 0.0M
2021-01-22 3,429.31 3,429.31 3,429.31 3,429.31 0.0M
2021-01-21 3,443.49 3,443.49 3,443.49 3,443.49 0.0M
2021-01-20 3,468.42 3,468.42 3,468.42 3,468.42 0.0M
2021-01-19 3,447.11 3,447.11 3,447.11 3,447.11 0.0M
2021-01-18 3,422.66 3,422.66 3,422.66 3,422.66 0.0M
2021-01-15 3,399.69 3,399.69 3,399.69 3,399.69 0.0M
2021-01-14 3,476.46 3,476.46 3,476.46 3,476.46 0.0M
2021-01-13 3,369.80 3,369.80 3,369.80 3,369.80 0.0M
2021-01-12 3,391.41 3,391.41 3,391.41 3,391.41 0.0M
2021-01-11 3,387.03 3,387.03 3,387.03 3,387.03 0.0M
2021-01-08 3,449.64 3,449.64 3,449.64 3,449.64 0.0M
2021-01-07 3,433.67 3,433.67 3,433.67 3,433.67 0.0M
2021-01-05 3,473.61 3,473.61 3,473.61 3,473.61 0.0M
2021-01-04 3,439.44 3,439.44 3,439.44 3,439.44 0.0M