Upm-kymmene (UPM)

UPM
🏛️ 핀란드 →
23.35
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 34.44 34.49 34.02 34.06 0.4M
2023-12-28 34.42 34.56 34.20 34.42 0.4M
2023-12-27 34.22 34.57 34.20 34.42 0.5M
2023-12-22 34.10 34.39 33.81 34.33 0.7M
2023-12-21 33.95 34.20 33.80 34.12 0.5M
2023-12-20 34.05 34.19 33.87 34.02 0.8M
2023-12-19 33.87 34.32 33.84 34.09 0.9M
2023-12-18 33.36 33.83 33.33 33.78 1.0M
2023-12-15 33.26 33.67 33.19 33.38 2.8M
2023-12-14 33.12 33.38 32.79 33.05 1.4M
2023-12-13 32.76 33.09 32.57 32.77 1.2M
2023-12-12 32.70 32.93 31.74 32.76 1.7M
2023-12-11 33.36 33.74 33.23 33.34 1.6M
2023-12-08 32.69 33.66 32.69 33.54 1.3M
2023-12-07 32.48 32.66 31.67 32.64 1.1M
2023-12-05 31.81 31.97 31.55 31.90 0.9M
2023-12-04 32.26 32.44 31.85 32.02 0.7M
2023-12-01 32.21 32.68 32.07 32.48 0.9M
2023-11-30 32.00 32.25 31.69 32.08 1.9M
2023-11-29 31.75 32.19 31.63 32.00 0.6M
2023-11-28 31.39 31.87 31.34 31.86 0.7M
2023-11-27 31.58 31.60 30.98 31.39 0.8M
2023-11-24 31.88 31.94 31.50 31.64 0.6M
2023-11-23 32.08 32.17 31.60 31.88 0.8M
2023-11-22 32.69 32.88 31.77 31.94 1.0M
2023-11-21 32.80 32.93 32.61 32.69 0.6M
2023-11-20 33.07 33.18 32.65 32.80 0.7M
2023-11-17 32.39 33.19 32.39 33.00 1.0M
2023-11-16 32.59 32.69 32.20 32.26 0.7M
2023-11-15 32.79 32.96 32.39 32.61 0.8M
2023-11-14 32.23 32.83 31.81 32.68 1.5M
2023-11-13 32.47 32.67 32.07 32.16 0.7M
2023-11-10 32.66 32.84 32.13 32.40 0.7M
2023-11-09 33.05 33.22 32.60 32.90 0.9M
2023-11-08 32.72 33.24 32.42 33.05 1.5M
2023-11-07 33.03 33.20 32.78 32.87 0.7M
2023-11-06 32.58 33.20 32.57 33.15 0.9M
2023-11-03 32.65 32.75 32.37 32.58 0.7M
2023-11-02 32.40 32.84 32.26 32.65 0.9M
2023-11-01 32.00 32.44 31.93 32.34 0.9M
2023-10-31 32.00 32.18 31.54 31.77 1.2M
2023-10-30 31.79 32.16 31.75 31.96 0.5M
2023-10-27 31.59 32.06 31.19 31.79 0.9M
2023-10-26 31.64 31.67 31.09 31.56 1.0M
2023-10-25 31.72 32.22 30.96 31.89 1.2M
2023-10-24 31.80 32.64 31.13 32.15 1.7M
2023-10-23 30.72 30.85 30.19 30.43 1.1M
2023-10-20 31.44 31.51 30.66 30.72 1.3M
2023-10-19 31.82 31.82 31.37 31.64 1.1M
2023-10-18 32.98 33.04 31.65 31.83 1.5M
2023-10-17 32.98 33.30 32.80 32.98 0.9M
2023-10-16 33.17 33.59 33.08 33.39 0.7M
2023-10-13 33.26 33.48 33.00 33.11 1.2M
2023-10-12 33.72 33.93 33.30 33.30 0.9M
2023-10-11 33.28 34.09 33.02 33.63 1.2M
2023-10-10 32.93 33.33 32.84 33.24 1.1M
2023-10-09 32.38 32.68 32.32 32.68 0.9M
2023-10-06 31.99 32.48 31.80 32.44 0.9M
2023-10-05 31.76 32.03 31.58 31.85 0.8M
2023-10-04 31.31 32.00 31.21 31.71 1.0M
2023-10-03 31.99 32.09 31.09 31.22 1.2M
2023-10-02 32.54 32.77 31.90 32.05 0.9M
2023-09-29 32.29 32.60 32.28 32.47 1.0M
2023-09-28 31.87 32.27 31.60 32.26 0.8M
2023-09-27 31.97 31.98 31.69 31.72 0.5M
2023-09-26 31.69 32.31 31.59 32.00 0.8M
2023-09-25 31.73 31.75 31.45 31.72 0.9M
2023-09-22 31.91 32.19 31.67 31.80 0.8M
2023-09-21 32.18 32.47 31.97 32.06 0.9M
2023-09-20 32.32 32.48 31.97 32.32 1.3M
2023-09-19 32.11 32.47 32.06 32.28 0.9M
2023-09-18 32.12 32.30 31.95 32.11 0.6M
2023-09-15 31.79 32.34 31.77 32.12 2.7M
2023-09-14 30.88 31.63 30.78 31.51 1.5M
2023-09-13 30.76 30.94 30.52 30.80 1.1M
2023-09-12 31.22 31.30 30.53 30.76 1.2M
2023-09-11 30.90 31.42 30.84 31.17 1.1M
2023-09-08 31.06 31.20 30.65 30.78 0.7M
2023-09-07 31.31 31.57 31.02 31.09 1.1M
2023-09-06 31.10 31.20 30.85 31.16 0.5M
2023-09-05 31.62 31.74 31.12 31.25 0.8M
2023-09-04 31.79 32.05 31.76 31.76 0.6M
2023-09-01 31.54 31.82 31.54 31.67 0.8M
2023-08-31 31.92 31.97 31.53 31.62 2.0M
2023-08-30 31.20 31.85 31.20 31.67 1.1M
2023-08-29 30.35 31.15 30.35 31.08 1.3M
2023-08-28 30.02 30.29 30.02 30.28 0.5M
2023-08-25 29.50 30.07 29.50 29.88 0.7M
2023-08-24 29.90 30.05 29.53 29.55 0.6M
2023-08-23 29.75 29.90 29.57 29.84 0.5M
2023-08-22 29.53 29.82 29.48 29.72 0.5M
2023-08-21 29.20 29.65 29.20 29.34 0.7M
2023-08-18 29.31 29.45 28.78 29.09 0.7M
2023-08-17 29.00 29.59 29.00 29.34 0.6M
2023-08-16 28.93 29.25 28.93 29.12 0.6M
2023-08-15 29.13 29.34 29.00 29.05 0.5M
2023-08-14 29.48 29.75 29.03 29.10 0.5M
2023-08-11 29.64 29.69 29.37 29.51 0.6M
2023-08-10 29.85 29.86 29.63 29.70 0.5M
2023-08-09 29.65 29.93 29.53 29.57 0.6M
2023-08-08 29.63 29.72 29.37 29.39 0.8M
2023-08-07 29.87 29.94 29.55 29.72 0.4M
2023-08-04 29.32 29.87 29.32 29.87 0.7M
2023-08-03 29.28 29.59 29.20 29.27 1.3M
2023-08-02 29.90 29.91 29.27 29.36 0.9M
2023-08-01 30.10 30.26 29.94 30.08 0.7M
2023-07-31 29.85 30.20 29.68 30.10 1.2M
2023-07-28 30.02 30.26 29.63 29.90 0.6M
2023-07-27 29.78 30.39 29.66 30.12 1.0M
2023-07-26 29.59 29.85 29.32 29.72 1.0M
2023-07-25 27.97 29.89 27.39 29.71 2.0M
2023-07-24 28.64 28.91 28.48 28.70 1.5M
2023-07-21 28.50 28.91 28.23 28.64 1.6M
2023-07-20 29.04 29.45 28.83 29.13 0.6M
2023-07-19 28.84 29.12 28.57 28.96 0.9M
2023-07-18 28.40 28.79 28.39 28.70 0.7M
2023-07-17 28.84 29.00 28.49 28.55 0.7M
2023-07-14 28.91 29.09 28.75 28.95 0.7M
2023-07-13 28.95 29.28 28.88 29.01 0.9M
2023-07-12 28.21 28.99 28.08 28.87 1.1M
2023-07-11 27.80 28.28 27.77 28.17 0.8M
2023-07-10 27.69 27.86 27.59 27.66 0.5M
2023-07-07 27.47 27.74 27.32 27.70 1.0M
2023-07-06 27.95 28.13 27.17 27.27 1.2M
2023-07-05 27.97 28.03 27.62 28.01 0.9M
2023-07-04 27.74 28.33 27.74 28.19 0.8M
2023-07-03 27.35 27.80 27.26 27.74 0.8M
2023-06-30 27.35 27.49 27.23 27.27 1.6M
2023-06-29 27.15 27.21 26.80 27.16 0.9M
2023-06-28 27.30 27.45 27.17 27.19 0.8M
2023-06-27 27.34 27.55 26.71 27.29 1.0M
2023-06-26 27.10 27.24 26.62 27.24 1.5M
2023-06-22 27.27 27.60 27.10 27.16 1.1M
2023-06-21 28.25 28.25 27.38 27.45 1.5M
2023-06-20 29.00 29.05 28.28 28.28 1.3M
2023-06-19 29.61 29.62 29.04 29.05 1.1M
2023-06-16 29.68 29.79 29.01 29.35 3.0M
2023-06-15 29.82 29.86 28.91 29.58 1.8M
2023-06-14 29.51 30.38 29.32 29.87 2.0M
2023-06-13 29.63 29.79 29.48 29.51 1.9M
2023-06-12 29.94 30.15 29.52 29.52 1.4M
2023-06-09 29.70 29.88 29.58 29.85 1.5M
2023-06-08 29.37 29.79 29.33 29.65 0.9M
2023-06-07 29.42 29.76 29.27 29.37 1.0M
2023-06-06 29.57 29.77 29.16 29.74 1.6M
2023-06-05 28.92 29.19 28.72 29.09 0.8M
2023-06-02 28.20 28.80 28.07 28.64 1.5M
2023-06-01 28.10 28.24 27.92 28.00 1.4M
2023-05-31 28.78 28.83 28.04 28.07 2.5M
2023-05-30 29.43 29.54 28.90 28.92 1.0M
2023-05-29 29.56 29.72 29.37 29.43 0.4M
2023-05-26 29.19 29.57 29.12 29.41 0.8M
2023-05-25 29.59 29.74 29.12 29.12 0.8M
2023-05-24 29.70 29.81 29.39 29.49 1.5M
2023-05-23 29.25 30.37 29.25 29.79 2.2M
2023-05-22 29.47 29.49 29.11 29.23 1.0M
2023-05-19 28.88 29.49 28.87 29.37 1.3M
2023-05-17 29.50 29.66 28.70 28.70 1.2M
2023-05-16 29.38 29.77 29.26 29.50 1.2M
2023-05-15 29.50 29.67 29.10 29.35 1.1M
2023-05-12 28.70 29.80 28.69 29.52 3.6M
2023-05-11 30.36 30.61 30.28 30.28 1.0M
2023-05-10 30.05 30.50 30.01 30.30 1.2M
2023-05-09 30.47 30.47 30.01 30.05 0.8M
2023-05-08 30.23 30.56 30.13 30.44 0.6M
2023-05-05 29.74 30.29 29.66 30.16 1.2M
2023-05-04 29.57 29.73 29.38 29.65 1.2M
2023-05-03 29.14 29.86 29.13 29.68 1.3M
2023-05-02 29.27 29.61 28.95 29.10 1.6M
2023-04-28 29.03 29.46 28.77 28.90 1.9M
2023-04-27 28.50 29.01 28.46 28.84 1.3M
2023-04-26 28.69 29.10 28.53 28.54 1.8M
2023-04-25 28.50 29.93 28.28 29.39 1.9M
2023-04-24 29.64 29.93 29.47 29.93 1.0M
2023-04-21 29.78 29.78 29.47 29.64 1.2M
2023-04-20 29.00 29.95 28.74 29.78 1.8M
2023-04-19 29.97 30.22 29.79 29.97 1.0M
2023-04-18 29.72 29.96 29.45 29.96 1.4M
2023-04-17 29.43 29.95 29.36 29.71 1.1M
2023-04-14 29.98 30.07 29.00 29.09 1.6M
2023-04-13 29.55 29.79 29.34 29.61 1.2M
2023-04-12 30.48 30.61 29.74 30.16 2.5M
2023-04-11 31.15 31.28 30.85 31.03 1.0M
2023-04-06 30.94 31.15 30.87 30.92 1.0M
2023-04-05 30.94 31.04 30.67 30.92 1.1M
2023-04-04 31.05 31.15 30.80 30.89 1.1M
2023-04-03 31.16 31.34 30.65 30.86 0.9M
2023-03-31 31.20 31.29 30.75 30.95 1.2M
2023-03-30 30.80 31.16 30.71 31.02 1.1M
2023-03-29 30.80 31.00 30.40 30.61 1.0M
2023-03-28 31.00 31.20 30.58 30.75 0.8M
2023-03-27 31.48 31.69 30.71 30.72 1.4M
2023-03-24 31.48 31.57 30.60 31.16 1.1M
2023-03-23 31.69 31.91 31.16 31.48 0.9M
2023-03-22 32.30 32.30 31.35 31.54 1.1M
2023-03-21 31.60 32.47 31.60 32.17 1.5M
2023-03-20 31.27 31.58 30.47 31.30 1.8M
2023-03-17 32.55 33.06 31.07 31.25 5.0M
2023-03-16 32.89 32.91 31.84 32.38 2.1M
2023-03-15 33.31 33.36 32.54 32.67 1.2M
2023-03-14 32.93 33.37 32.48 33.20 1.5M
2023-03-13 33.50 33.50 32.51 32.93 1.4M
2023-03-10 33.62 33.84 33.34 33.60 1.1M
2023-03-09 34.62 34.86 34.02 34.06 0.9M
2023-03-08 34.23 34.76 34.23 34.68 1.5M
2023-03-07 34.54 34.80 34.15 34.23 1.3M
2023-03-06 35.34 35.34 34.48 34.58 0.9M
2023-03-03 35.26 35.59 35.23 35.36 1.0M
2023-03-02 35.08 35.14 34.70 35.09 0.9M
2023-03-01 34.59 35.42 34.59 35.17 1.2M
2023-02-28 33.85 34.33 33.60 34.31 1.4M
2023-02-27 33.23 34.10 33.23 33.98 0.6M
2023-02-24 33.80 34.01 33.19 33.23 0.9M
2023-02-23 34.31 34.40 33.70 33.70 0.8M
2023-02-22 34.20 34.29 33.91 34.29 0.6M
2023-02-21 34.47 34.58 34.08 34.21 0.8M
2023-02-20 34.21 34.73 34.20 34.48 0.9M
2023-02-17 34.16 34.27 33.92 34.06 1.1M
2023-02-16 34.53 34.66 33.96 34.26 0.8M
2023-02-15 34.79 34.83 34.26 34.41 0.9M
2023-02-14 35.07 35.48 34.85 34.87 0.8M
2023-02-13 34.50 35.27 34.35 35.09 1.0M
2023-02-10 34.99 35.25 34.27 34.37 0.9M
2023-02-09 35.28 35.39 34.87 35.10 1.1M
2023-02-08 35.52 35.59 34.86 35.10 0.9M
2023-02-07 34.71 35.81 34.63 35.38 1.7M
2023-02-06 34.84 34.90 34.24 34.57 1.1M
2023-02-03 34.22 35.17 34.08 34.82 1.5M
2023-02-02 34.10 34.46 33.22 34.06 2.8M
2023-02-01 33.33 34.06 33.32 33.85 1.3M
2023-01-31 33.11 33.35 32.63 33.25 1.9M
2023-01-30 33.04 33.31 32.86 33.25 0.9M
2023-01-27 33.43 33.47 32.89 33.22 1.0M
2023-01-26 33.32 33.55 33.11 33.40 0.7M
2023-01-25 33.95 33.95 32.96 33.52 0.8M
2023-01-24 33.82 33.98 33.63 33.98 0.8M
2023-01-23 33.33 34.03 33.30 33.70 1.0M
2023-01-20 33.32 33.45 32.99 33.22 0.9M
2023-01-19 33.17 33.42 33.11 33.14 0.9M
2023-01-18 32.82 33.58 32.67 33.40 1.3M
2023-01-17 32.89 33.08 32.66 32.86 1.2M
2023-01-16 33.49 33.56 32.89 32.89 1.1M
2023-01-13 34.09 34.19 32.76 33.41 2.1M
2023-01-12 34.44 34.80 34.42 34.61 0.9M
2023-01-11 34.62 34.88 34.30 34.33 1.0M
2023-01-10 34.89 35.03 34.63 34.79 0.8M
2023-01-09 35.30 35.55 34.72 35.04 1.2M
2023-01-05 34.45 35.06 33.98 34.87 1.0M
2023-01-04 34.88 35.07 34.36 34.43 1.6M
2023-01-03 35.85 35.99 34.97 35.06 1.1M
2023-01-02 35.15 35.87 35.15 35.79 0.6M