Kemira Oy (KEMIRA)

KEMIRA
🏛️ 핀란드 →
19.14
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
2025-09-29 19.05 19.26 19.05 19.14 0.2M
2025-09-26 18.99 19.06 18.89 19.01 0.2M
2025-09-25 19.58 19.58 18.99 18.99 0.2M
2025-09-24 19.59 19.59 19.15 19.22 0.2M
2025-09-23 19.19 19.57 19.18 19.40 0.2M
2025-09-22 19.36 19.38 19.18 19.19 0.2M
2025-09-19 19.25 19.41 19.20 19.22 0.4M
2025-09-18 19.38 19.40 19.13 19.20 0.3M
2025-09-17 19.53 19.75 19.26 19.38 0.3M
2025-09-16 19.56 19.87 19.48 19.51 0.3M
2025-09-15 19.65 19.75 19.46 19.54 0.2M
2025-09-12 19.61 19.66 19.36 19.55 0.2M
2025-09-11 19.63 19.75 19.51 19.58 0.1M
2025-09-10 19.81 19.89 19.61 19.63 0.2M
2025-09-09 19.97 20.12 19.74 19.74 0.1M
2025-09-08 19.74 19.90 19.72 19.88 0.1M
2025-09-05 19.52 19.85 19.48 19.72 0.2M
2025-09-04 19.32 19.58 19.32 19.45 0.1M
2025-09-03 19.51 19.68 19.43 19.43 0.1M
2025-09-02 19.82 19.96 19.41 19.41 0.2M
2025-09-01 19.80 20.04 19.77 19.79 0.1M
2025-08-29 19.91 20.04 19.71 19.76 0.3M
2025-08-28 20.02 20.18 19.88 19.88 0.1M
2025-08-27 20.24 20.28 20.00 20.02 0.1M
2025-08-26 20.30 20.44 20.20 20.24 0.4M
2025-08-25 20.36 20.44 20.16 20.16 0.1M
2025-08-22 19.93 20.42 19.83 20.32 0.2M
2025-08-21 19.90 19.98 19.73 19.83 0.1M
2025-08-20 20.00 20.00 19.77 19.92 0.1M
2025-08-19 19.42 20.00 19.42 20.00 0.2M
2025-08-18 19.51 19.55 19.24 19.33 0.1M
2025-08-15 19.55 19.61 19.42 19.48 0.1M
2025-08-14 19.55 19.63 19.23 19.35 0.2M
2025-08-13 19.55 19.70 19.41 19.50 0.2M
2025-08-12 19.47 19.56 19.38 19.54 0.1M
2025-08-11 19.65 19.83 19.46 19.46 0.1M
2025-08-08 19.45 19.63 19.40 19.60 0.1M
2025-08-07 19.04 19.42 19.04 19.36 0.2M
2025-08-06 18.98 19.20 18.96 18.96 0.2M
2025-08-05 18.83 18.99 18.79 18.92 0.2M
2025-08-04 18.59 18.86 18.59 18.72 0.2M
2025-08-01 18.91 18.91 18.54 18.54 0.2M
2025-07-31 18.83 18.91 18.68 18.68 0.2M
2025-07-30 19.12 19.32 18.91 18.98 0.2M
2025-07-29 19.06 19.06 19.06 19.06 0.1M
2025-07-28 19.28 19.56 19.06 19.15 0.2M
2025-07-25 19.42 19.42 19.25 19.25 0.1M
2025-07-24 19.32 19.64 19.23 19.42 0.2M
2025-07-23 18.70 19.35 18.70 19.29 0.2M
2025-07-22 18.46 18.68 18.44 18.64 0.3M
2025-07-21 18.74 18.84 18.42 18.46 0.2M
2025-07-18 18.05 19.05 18.05 18.60 0.3M
2025-07-17 18.53 18.77 18.52 18.57 0.1M
2025-07-16 18.62 18.66 18.40 18.40 0.1M
2025-07-15 18.61 18.86 18.61 18.62 0.1M
2025-07-14 18.59 18.65 18.52 18.59 0.1M
2025-07-11 18.41 18.76 18.40 18.73 0.2M
2025-07-10 18.40 18.62 18.10 18.46 0.7M
2025-07-09 19.52 19.53 19.28 19.28 0.2M
2025-07-08 19.12 19.52 19.09 19.48 0.1M
2025-07-07 19.34 19.36 19.09 19.09 0.2M
2025-07-04 19.50 19.56 19.33 19.49 0.1M
2025-07-03 19.92 19.99 19.46 19.50 0.2M
2025-07-02 19.66 20.10 19.62 19.94 0.1M
2025-07-01 19.66 19.70 19.48 19.65 0.1M
2025-06-30 19.92 19.94 19.58 19.67 0.1M
2025-06-27 19.50 19.92 19.50 19.92 0.1M
2025-06-26 19.39 19.46 19.29 19.45 0.1M
2025-06-25 19.70 19.70 19.31 19.33 0.1M
2025-06-24 19.68 19.85 19.55 19.62 0.1M
2025-06-23 19.42 19.75 19.31 19.54 0.3M
2025-06-19 19.30 19.63 19.27 19.46 0.1M
2025-06-18 19.64 19.72 19.35 19.46 0.2M
2025-06-17 19.72 19.80 19.54 19.63 0.1M
2025-06-16 19.47 19.82 19.32 19.74 0.2M
2025-06-13 19.40 19.62 19.38 19.47 0.2M
2025-06-12 19.84 19.84 19.53 19.64 0.1M
2025-06-11 19.57 20.10 19.57 19.90 0.2M
2025-06-10 19.38 19.60 19.29 19.60 0.1M
2025-06-09 19.23 19.48 19.21 19.34 0.1M
2025-06-06 19.34 19.39 19.14 19.22 0.2M
2025-06-05 19.20 19.31 19.02 19.29 0.2M
2025-06-04 19.08 19.36 19.05 19.18 0.2M
2025-06-03 19.40 19.41 18.96 19.08 0.1M
2025-06-02 19.50 19.57 19.28 19.33 0.1M
2025-05-30 19.65 19.74 19.35 19.35 0.2M
2025-05-28 19.70 19.74 19.55 19.65 0.1M
2025-05-27 19.50 19.82 19.44 19.65 0.2M
2025-05-26 19.43 19.59 19.43 19.43 0.1M
2025-05-23 19.55 19.70 19.07 19.28 0.2M
2025-05-22 19.72 19.85 19.50 19.59 0.2M
2025-05-21 19.76 19.78 19.52 19.72 0.2M
2025-05-20 19.50 19.88 19.41 19.76 0.2M
2025-05-19 19.36 19.58 19.30 19.51 0.1M
2025-05-16 19.56 19.66 19.31 19.34 0.1M
2025-05-15 19.42 19.60 19.40 19.52 0.2M
2025-05-14 19.48 19.62 19.27 19.42 0.2M
2025-05-13 19.30 19.63 19.29 19.47 0.2M
2025-05-12 18.87 19.44 18.87 19.28 0.6M
2025-05-09 18.88 19.03 18.69 18.69 0.2M
2025-05-08 18.50 18.85 18.50 18.78 0.2M
2025-05-07 18.36 18.57 18.36 18.49 0.2M
2025-05-06 18.29 18.47 18.25 18.36 0.2M
2025-05-05 18.27 18.40 18.16 18.32 0.2M
2025-05-02 18.23 18.35 18.06 18.21 0.2M
2025-04-30 17.92 18.38 17.89 18.15 0.4M
2025-04-29 17.87 18.23 17.75 17.92 0.2M
2025-04-28 17.98 18.19 17.65 17.87 0.4M
2025-04-25 18.00 18.42 16.95 18.11 1.1M
2025-04-24 20.00 20.08 19.86 19.96 0.8M
2025-04-23 19.81 20.18 19.79 20.04 0.2M
2025-04-22 19.55 19.74 19.35 19.69 0.1M
2025-04-17 19.70 19.74 19.47 19.56 0.1M
2025-04-16 19.68 19.77 19.50 19.71 0.1M
2025-04-15 19.56 19.85 19.52 19.82 0.1M
2025-04-14 19.27 19.44 19.07 19.44 0.1M
2025-04-11 18.65 19.00 18.36 18.83 0.2M
2025-04-10 19.58 19.58 18.56 18.56 0.2M
2025-04-09 18.15 18.38 17.82 18.11 0.2M
2025-04-08 18.50 19.02 18.47 18.67 0.2M
2025-04-07 18.06 19.19 17.93 18.29 0.4M
2025-04-04 19.58 19.67 18.85 19.03 0.2M
2025-04-03 19.99 20.32 19.76 19.85 0.2M
2025-04-02 20.50 20.52 20.14 20.42 0.1M
2025-04-01 20.20 20.44 20.08 20.40 0.1M
2025-03-31 20.34 20.34 19.99 20.06 0.2M
2025-03-28 20.68 20.86 20.42 20.50 0.1M
2025-03-27 20.80 20.86 20.44 20.62 0.1M
2025-03-26 21.08 21.08 20.66 20.78 0.1M
2025-03-25 20.70 21.04 20.70 20.88 0.2M
2025-03-24 21.06 21.06 20.78 20.84 0.1M
2025-03-21 21.12 21.42 20.78 20.88 0.4M
2025-03-20 21.74 21.76 21.30 21.50 0.1M
2025-03-19 21.86 21.98 21.68 21.72 0.2M
2025-03-18 22.10 22.32 21.78 21.84 0.2M
2025-03-17 22.00 22.18 21.98 22.02 0.1M
2025-03-14 21.78 22.14 21.76 21.90 0.1M
2025-03-13 21.68 22.14 21.60 21.70 0.1M
2025-03-12 22.00 22.26 21.92 21.98 0.1M
2025-03-11 21.94 22.48 21.92 21.98 0.2M
2025-03-10 22.08 22.12 21.82 22.00 0.1M
2025-03-07 22.04 22.20 21.74 22.08 0.2M
2025-03-06 21.50 22.06 21.48 22.04 0.2M
2025-03-05 20.84 21.56 20.80 21.36 0.2M
2025-03-04 21.00 21.02 20.48 20.60 0.1M
2025-03-03 21.24 21.54 20.98 21.18 0.2M
2025-02-28 21.50 21.54 21.18 21.24 0.4M
2025-02-27 21.56 21.64 21.36 21.52 0.1M
2025-02-26 21.74 21.84 21.62 21.66 0.2M
2025-02-25 21.70 21.88 21.62 21.62 0.1M
2025-02-24 21.72 21.88 21.58 21.86 0.1M
2025-02-21 21.58 21.98 21.58 21.72 0.1M
2025-02-20 21.40 21.70 21.22 21.50 0.3M
2025-02-19 21.82 22.00 21.20 21.44 0.2M
2025-02-18 21.72 21.82 21.34 21.82 0.2M
2025-02-17 21.50 21.84 21.50 21.72 0.1M
2025-02-14 21.42 21.56 21.14 21.56 0.2M
2025-02-13 20.62 21.46 20.60 21.44 0.3M
2025-02-12 20.06 20.94 20.06 20.62 0.4M
2025-02-11 20.48 20.48 19.73 20.04 1.1M
2025-02-10 21.60 21.86 21.54 21.82 0.2M
2025-02-07 21.54 21.58 21.38 21.52 0.2M
2025-02-06 21.14 21.54 21.04 21.54 0.1M
2025-02-05 21.18 21.18 20.76 21.06 0.2M
2025-02-04 21.04 21.18 20.90 21.18 0.1M
2025-02-03 20.90 21.08 20.64 21.08 0.1M
2025-01-31 21.22 21.36 21.04 21.28 0.1M
2025-01-30 21.14 21.38 21.06 21.20 0.1M
2025-01-29 21.00 21.14 20.84 21.04 0.1M
2025-01-28 20.78 20.94 20.66 20.94 0.1M
2025-01-27 20.60 20.84 20.60 20.78 0.2M
2025-01-24 20.60 20.90 20.56 20.78 0.2M
2025-01-23 20.58 20.68 20.52 20.60 0.1M
2025-01-22 20.62 20.70 20.54 20.62 0.1M
2025-01-21 20.40 20.66 20.30 20.66 0.1M
2025-01-20 20.52 20.58 20.30 20.44 0.1M
2025-01-17 20.28 20.56 20.28 20.50 0.1M
2025-01-16 20.30 20.50 20.14 20.38 0.2M
2025-01-15 19.90 20.24 19.86 20.18 0.2M
2025-01-14 20.00 20.08 19.73 19.90 0.1M
2025-01-13 19.81 19.99 19.70 19.88 0.2M
2025-01-10 20.00 20.04 19.85 19.85 0.1M
2025-01-09 19.84 20.04 19.72 19.86 0.1M
2025-01-08 19.77 20.02 19.52 19.80 0.2M
2025-01-07 19.85 20.14 19.58 19.79 0.2M
2025-01-03 19.71 19.98 19.65 19.75 0.2M
2025-01-02 19.58 19.91 19.56 19.91 0.2M