Yit (YIT)

YIT
🏛️ 핀란드 →
2.97
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
2021-12-30 4.40 4.41 4.30 4.31 1.1M
2021-12-29 4.38 4.45 4.37 4.44 0.7M
2021-12-28 4.34 4.43 4.34 4.39 0.5M
2021-12-27 4.32 4.36 4.30 4.36 0.5M
2021-12-23 4.28 4.35 4.28 4.33 0.3M
2021-12-22 4.29 4.32 4.25 4.28 0.4M
2021-12-21 4.26 4.32 4.26 4.31 0.3M
2021-12-20 4.28 4.29 4.21 4.26 0.4M
2021-12-17 4.33 4.35 4.27 4.33 0.3M
2021-12-16 4.29 4.36 4.28 4.35 0.4M
2021-12-15 4.28 4.30 4.24 4.25 0.4M
2021-12-14 4.34 4.37 4.28 4.28 0.5M
2021-12-13 4.40 4.43 4.33 4.34 0.4M
2021-12-10 4.38 4.42 4.37 4.40 0.2M
2021-12-09 4.40 4.43 4.38 4.40 0.2M
2021-12-08 4.43 4.44 4.38 4.42 0.3M
2021-12-07 4.43 4.44 4.40 4.43 0.2M
2021-12-03 4.46 4.49 4.37 4.37 0.3M
2021-12-02 4.50 4.53 4.42 4.46 0.3M
2021-12-01 4.43 4.53 4.43 4.53 0.4M
2021-11-30 4.38 4.45 4.34 4.40 0.8M
2021-11-29 4.39 4.44 4.37 4.37 0.5M
2021-11-26 4.47 4.49 4.37 4.39 0.9M
2021-11-25 4.48 4.58 4.44 4.53 1.0M
2021-11-24 4.73 4.73 4.43 4.45 2.2M
2021-11-23 4.80 4.94 4.78 4.84 0.4M
2021-11-22 4.86 4.87 4.79 4.85 0.3M
2021-11-19 4.88 4.89 4.81 4.86 0.2M
2021-11-18 4.93 4.94 4.85 4.87 0.3M
2021-11-17 5.00 5.01 4.93 4.95 0.1M
2021-11-16 4.99 5.01 4.97 5.00 0.2M
2021-11-15 4.94 4.99 4.93 4.99 0.2M
2021-11-12 4.90 4.94 4.88 4.94 0.2M
2021-11-11 4.88 4.91 4.85 4.89 0.1M
2021-11-10 4.85 4.89 4.85 4.89 0.2M
2021-11-09 4.87 4.90 4.84 4.85 0.1M
2021-11-08 4.85 4.90 4.84 4.87 0.2M
2021-11-05 4.90 4.94 4.86 4.89 0.3M
2021-11-04 4.84 4.96 4.84 4.94 1.0M
2021-11-03 4.83 4.87 4.79 4.85 0.4M
2021-11-02 4.97 4.97 4.80 4.83 0.5M
2021-11-01 5.12 5.25 4.88 4.91 0.9M
2021-10-29 4.73 5.12 4.73 5.10 2.3M
2021-10-28 4.64 4.64 4.51 4.52 0.4M
2021-10-27 4.59 4.66 4.58 4.64 0.3M
2021-10-26 4.60 4.60 4.56 4.58 0.2M
2021-10-25 4.58 4.61 4.53 4.60 0.3M
2021-10-22 4.60 4.60 4.55 4.58 0.3M
2021-10-21 4.66 4.67 4.59 4.59 0.2M
2021-10-20 4.65 4.67 4.59 4.66 0.3M
2021-10-19 4.58 4.65 4.57 4.65 0.2M
2021-10-18 4.61 4.61 4.55 4.59 0.3M
2021-10-15 4.65 4.67 4.62 4.62 0.2M
2021-10-14 4.63 4.69 4.63 4.65 0.3M
2021-10-13 4.63 4.64 4.59 4.63 0.2M
2021-10-12 4.56 4.63 4.52 4.62 0.2M
2021-10-11 4.57 4.58 4.51 4.58 0.2M
2021-10-08 4.57 4.59 4.54 4.57 0.1M
2021-10-07 4.51 4.58 4.48 4.57 0.3M
2021-10-06 4.60 4.60 4.46 4.49 0.4M
2021-10-05 4.60 4.60 4.54 4.59 0.2M
2021-10-04 4.62 4.62 4.55 4.60 0.2M
2021-10-01 4.57 4.62 4.49 4.62 0.3M
2021-09-30 4.57 4.60 4.52 4.57 0.4M
2021-09-29 4.63 4.65 4.56 4.64 0.4M
2021-09-28 4.71 4.72 4.61 4.61 0.3M
2021-09-27 4.71 4.72 4.68 4.70 0.2M
2021-09-24 4.77 4.77 4.69 4.69 0.2M
2021-09-23 4.78 4.83 4.73 4.77 0.2M
2021-09-22 4.71 4.82 4.71 4.78 0.2M
2021-09-21 4.68 4.73 4.67 4.70 0.2M
2021-09-20 4.70 4.71 4.60 4.69 0.6M
2021-09-17 4.77 4.78 4.70 4.72 0.3M
2021-09-16 4.78 4.80 4.74 4.75 0.3M
2021-09-15 4.80 4.84 4.76 4.78 0.3M
2021-09-14 4.83 4.84 4.80 4.80 0.2M
2021-09-13 4.89 4.89 4.83 4.83 0.2M
2021-09-10 4.90 4.91 4.87 4.87 0.1M
2021-09-09 4.92 4.92 4.86 4.90 0.2M
2021-09-08 4.97 4.97 4.90 4.92 0.3M
2021-09-07 4.99 5.00 4.96 4.97 0.2M
2021-09-06 5.04 5.05 4.96 4.99 0.2M
2021-09-03 5.06 5.09 5.03 5.04 0.2M
2021-09-02 5.07 5.08 5.04 5.06 0.2M
2021-09-01 5.12 5.17 5.05 5.07 0.2M
2021-08-31 5.03 5.13 5.00 5.13 0.4M
2021-08-30 5.04 5.07 5.03 5.03 0.1M
2021-08-27 5.00 5.04 4.98 5.04 0.2M
2021-08-26 4.94 5.03 4.92 5.00 0.2M
2021-08-25 4.95 4.96 4.91 4.93 0.3M
2021-08-24 4.99 4.99 4.94 4.95 0.2M
2021-08-23 4.96 5.00 4.95 4.97 0.1M
2021-08-20 4.99 5.00 4.92 4.94 0.2M
2021-08-19 5.01 5.02 4.94 4.99 0.4M
2021-08-18 5.00 5.01 4.98 5.01 0.2M
2021-08-17 5.01 5.01 4.97 4.99 0.1M
2021-08-16 5.00 5.02 4.97 5.01 0.2M
2021-08-13 5.03 5.04 4.98 5.02 0.5M
2021-08-12 5.07 5.08 5.02 5.03 0.2M
2021-08-11 5.11 5.12 5.05 5.07 0.3M
2021-08-10 5.12 5.16 5.08 5.11 0.2M
2021-08-09 5.10 5.14 5.09 5.12 0.1M
2021-08-06 5.16 5.16 5.11 5.13 0.2M
2021-08-05 5.13 5.15 5.10 5.14 0.2M
2021-08-04 5.16 5.21 5.13 5.15 0.2M
2021-08-03 5.07 5.18 5.04 5.16 0.3M
2021-08-02 5.08 5.09 4.99 5.06 0.7M
2021-07-30 5.22 5.22 5.04 5.11 0.8M
2021-07-29 5.28 5.33 5.27 5.30 0.3M
2021-07-28 5.29 5.32 5.26 5.28 0.1M
2021-07-27 5.29 5.29 5.25 5.29 0.1M
2021-07-26 5.26 5.29 5.22 5.27 0.1M
2021-07-23 5.13 5.28 5.13 5.26 0.2M
2021-07-22 5.18 5.25 5.13 5.13 0.2M
2021-07-21 5.10 5.20 5.10 5.17 0.2M
2021-07-20 5.12 5.17 5.07 5.10 0.2M
2021-07-19 5.26 5.26 5.09 5.11 0.3M
2021-07-16 5.25 5.27 5.22 5.26 0.1M
2021-07-15 5.26 5.29 5.23 5.25 0.1M
2021-07-14 5.25 5.26 5.22 5.26 0.1M
2021-07-13 5.25 5.28 5.24 5.25 0.1M
2021-07-12 5.25 5.28 5.17 5.25 0.2M
2021-07-09 5.20 5.25 5.20 5.23 0.1M
2021-07-08 5.23 5.25 5.16 5.20 0.2M
2021-07-07 5.23 5.26 5.20 5.25 0.2M
2021-07-06 5.26 5.30 5.22 5.22 0.1M
2021-07-05 5.21 5.27 5.21 5.26 0.1M
2021-07-02 5.23 5.26 5.20 5.21 0.1M
2021-07-01 5.18 5.23 5.17 5.22 0.2M
2021-06-30 5.17 5.20 5.14 5.17 0.2M
2021-06-29 5.12 5.18 5.09 5.17 0.1M
2021-06-28 5.09 5.17 5.09 5.11 0.2M
2021-06-24 5.09 5.10 5.04 5.08 0.2M
2021-06-23 5.00 5.08 4.99 5.04 0.3M
2021-06-22 5.00 5.04 4.99 5.03 0.1M
2021-06-21 5.00 5.04 4.98 5.03 0.2M
2021-06-18 5.05 5.07 5.00 5.04 0.4M
2021-06-17 5.01 5.07 4.97 5.04 0.2M
2021-06-16 5.04 5.05 4.99 4.99 0.2M
2021-06-15 5.07 5.07 5.03 5.04 0.1M
2021-06-14 5.05 5.09 5.04 5.07 0.2M
2021-06-11 5.04 5.07 5.00 5.05 0.2M
2021-06-10 5.09 5.11 5.02 5.04 0.2M
2021-06-09 5.12 5.12 5.08 5.11 0.1M
2021-06-08 5.15 5.18 5.09 5.12 0.2M
2021-06-07 5.11 5.14 5.08 5.13 0.1M
2021-06-04 5.13 5.16 5.08 5.11 0.2M
2021-06-03 5.12 5.16 5.11 5.14 0.1M
2021-06-02 5.10 5.16 5.08 5.11 0.2M
2021-06-01 5.07 5.10 5.03 5.09 0.4M
2021-05-31 5.10 5.12 5.06 5.07 0.2M
2021-05-28 5.10 5.16 5.08 5.09 0.2M
2021-05-27 5.09 5.13 5.06 5.12 0.3M
2021-05-26 5.16 5.16 5.07 5.09 0.2M
2021-05-25 5.22 5.24 5.13 5.14 0.5M
2021-05-24 5.23 5.27 5.19 5.22 0.2M
2021-05-21 5.30 5.32 5.25 5.27 0.2M
2021-05-20 5.30 5.32 5.25 5.30 0.2M
2021-05-19 5.38 5.38 5.23 5.28 0.3M
2021-05-18 5.36 5.41 5.33 5.37 0.2M
2021-05-17 5.29 5.37 5.29 5.35 0.2M
2021-05-14 5.32 5.33 5.25 5.29 0.3M
2021-05-12 5.40 5.42 5.32 5.32 0.2M
2021-05-11 5.55 5.55 5.39 5.42 0.3M
2021-05-10 5.58 5.60 5.53 5.58 0.2M
2021-05-07 5.57 5.62 5.53 5.58 0.4M
2021-05-06 5.54 5.62 5.54 5.57 0.3M
2021-05-05 5.66 5.67 5.50 5.53 0.6M
2021-05-04 5.55 5.67 5.53 5.65 0.8M
2021-05-03 5.29 5.62 5.28 5.58 1.7M
2021-04-30 4.95 5.22 4.90 5.15 2.1M
2021-04-29 4.80 4.89 4.78 4.87 0.5M
2021-04-28 4.80 4.81 4.77 4.78 0.2M
2021-04-27 4.80 4.82 4.77 4.78 0.4M
2021-04-26 4.68 4.81 4.68 4.79 0.7M
2021-04-23 4.68 4.70 4.64 4.68 0.2M
2021-04-22 4.62 4.68 4.62 4.68 0.3M
2021-04-21 4.65 4.68 4.59 4.62 0.3M
2021-04-20 4.82 4.82 4.64 4.64 0.4M
2021-04-19 4.62 4.85 4.62 4.82 1.0M
2021-04-16 4.57 4.62 4.57 4.60 0.4M
2021-04-15 4.57 4.59 4.55 4.56 0.2M
2021-04-14 4.52 4.56 4.51 4.56 0.3M
2021-04-13 4.53 4.53 4.50 4.51 0.3M
2021-04-12 4.53 4.54 4.50 4.53 0.3M
2021-04-09 4.58 4.61 4.49 4.51 0.8M
2021-04-08 4.60 4.62 4.56 4.57 0.3M
2021-04-07 4.53 4.60 4.53 4.59 0.4M
2021-04-06 4.53 4.55 4.48 4.53 0.9M
2021-04-01 4.53 4.55 4.47 4.53 0.6M
2021-03-31 4.58 4.61 4.53 4.53 0.3M
2021-03-30 4.58 4.62 4.58 4.59 0.2M
2021-03-29 4.64 4.66 4.57 4.57 0.4M
2021-03-26 4.62 4.66 4.61 4.64 0.2M
2021-03-25 4.60 4.64 4.56 4.62 0.2M
2021-03-24 4.59 4.60 4.52 4.59 0.5M
2021-03-23 4.63 4.63 4.57 4.59 0.4M
2021-03-22 4.65 4.65 4.62 4.63 0.2M
2021-03-19 4.69 4.69 4.62 4.65 0.5M
2021-03-18 4.74 4.77 4.71 4.73 0.2M
2021-03-17 4.75 4.76 4.70 4.73 0.3M
2021-03-16 4.75 4.80 4.74 4.75 0.5M
2021-03-15 4.77 4.82 4.75 4.75 0.3M
2021-03-12 4.72 4.77 4.71 4.76 0.2M
2021-03-11 4.73 4.75 4.72 4.73 0.2M
2021-03-10 4.73 4.73 4.70 4.71 0.1M
2021-03-09 4.70 4.74 4.69 4.72 0.2M
2021-03-08 4.69 4.73 4.68 4.70 0.2M
2021-03-05 4.69 4.71 4.65 4.69 0.2M
2021-03-04 4.76 4.76 4.69 4.70 0.2M
2021-03-03 4.70 4.76 4.70 4.75 0.3M
2021-03-02 4.74 4.77 4.68 4.70 0.4M
2021-03-01 4.67 4.76 4.65 4.73 0.6M
2021-02-26 4.75 4.75 4.67 4.67 0.5M
2021-02-25 4.74 4.79 4.74 4.76 0.4M
2021-02-24 4.69 4.75 4.69 4.74 0.3M
2021-02-23 4.68 4.72 4.62 4.69 0.4M
2021-02-22 4.64 4.69 4.62 4.68 0.3M
2021-02-19 4.62 4.68 4.62 4.64 0.4M
2021-02-18 4.65 4.69 4.62 4.62 0.4M
2021-02-17 4.74 4.76 4.65 4.65 0.5M
2021-02-16 4.76 4.78 4.75 4.76 0.2M
2021-02-15 4.75 4.78 4.74 4.76 0.2M
2021-02-12 4.70 4.75 4.69 4.74 0.4M
2021-02-11 4.71 4.72 4.66 4.70 0.5M
2021-02-10 4.74 4.74 4.69 4.71 0.5M
2021-02-09 4.75 4.77 4.69 4.74 0.5M
2021-02-08 4.79 4.79 4.72 4.75 0.5M
2021-02-05 4.75 4.78 4.72 4.78 0.7M
2021-02-04 4.66 4.76 4.64 4.75 1.3M
2021-02-03 4.80 4.81 4.56 4.71 2.6M
2021-02-02 4.99 5.00 4.93 4.96 0.4M
2021-02-01 4.93 4.99 4.92 4.97 0.4M
2021-01-29 4.90 4.98 4.84 4.90 0.6M
2021-01-28 4.82 4.88 4.76 4.87 0.5M
2021-01-27 4.85 4.90 4.81 4.83 0.3M
2021-01-26 4.80 4.87 4.78 4.85 0.4M
2021-01-25 4.95 4.96 4.80 4.80 0.5M
2021-01-22 4.94 4.95 4.87 4.93 0.3M
2021-01-21 5.00 5.02 4.93 4.95 0.3M
2021-01-20 5.03 5.03 4.97 4.99 0.3M
2021-01-19 4.91 5.03 4.91 5.00 0.4M
2021-01-18 4.89 4.90 4.85 4.90 0.2M
2021-01-15 4.83 4.87 4.82 4.85 0.4M
2021-01-14 4.80 4.84 4.79 4.83 0.3M
2021-01-13 4.84 4.86 4.79 4.80 0.3M
2021-01-12 4.80 4.83 4.78 4.80 0.2M
2021-01-11 4.84 4.84 4.73 4.75 0.5M
2021-01-08 4.83 4.87 4.70 4.82 0.5M
2021-01-07 4.73 4.82 4.66 4.81 0.7M
2021-01-05 4.65 4.70 4.57 4.65 1.1M
2021-01-04 4.82 4.84 4.66 4.70 1.6M