Merus Power Oyj (MERUS)

MERUS
🏛️ 핀란드 →
4.92
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.57 8.94 8.49 8.49 0.0M
2021-12-29 8.96 8.96 8.50 8.58 0.0M
2021-12-28 9.11 9.31 8.84 8.96 0.0M
2021-12-27 8.50 9.37 8.50 9.05 0.0M
2021-12-23 8.24 8.24 8.00 8.10 0.0M
2021-12-22 7.97 8.14 7.91 8.10 0.0M
2021-12-21 7.73 8.15 7.70 7.82 0.0M
2021-12-20 7.40 7.40 7.23 7.31 0.0M
2021-12-17 7.72 7.73 7.45 7.54 0.0M
2021-12-16 7.59 7.76 7.59 7.72 0.0M
2021-12-15 7.49 7.60 7.11 7.56 0.0M
2021-12-14 7.76 7.76 7.00 7.00 0.0M
2021-12-13 7.60 7.78 7.60 7.60 0.0M
2021-12-10 7.26 7.77 7.26 7.55 0.0M
2021-12-09 7.54 7.54 7.20 7.29 0.0M
2021-12-08 7.67 7.67 7.46 7.46 0.0M
2021-12-07 7.90 7.90 7.53 7.65 0.0M
2021-12-03 7.74 8.01 7.74 7.76 0.0M
2021-12-02 7.90 7.90 7.54 7.74 0.0M
2021-12-01 7.59 7.95 7.59 7.95 0.0M
2021-11-30 7.80 7.88 7.50 7.80 0.0M
2021-11-29 7.80 7.90 7.80 7.82 0.0M
2021-11-26 7.93 7.93 7.69 7.80 0.0M
2021-11-25 8.10 8.10 7.92 7.93 0.0M
2021-11-24 8.01 8.10 7.99 8.10 0.0M
2021-11-23 8.01 8.39 8.00 8.02 0.0M
2021-11-22 8.25 8.25 8.00 8.01 0.0M
2021-11-19 8.47 8.47 8.11 8.25 0.0M
2021-11-18 8.30 8.49 8.12 8.14 0.0M
2021-11-17 8.35 8.35 8.28 8.35 0.0M
2021-11-16 8.65 8.65 8.34 8.40 0.0M
2021-11-15 8.60 8.70 8.49 8.60 0.0M
2021-11-12 8.33 8.88 8.33 8.49 0.0M
2021-11-11 8.37 8.37 8.21 8.32 0.0M
2021-11-10 8.39 8.39 8.26 8.37 0.0M
2021-11-09 8.45 8.45 8.31 8.36 0.0M
2021-11-08 8.45 8.45 8.01 8.45 0.0M
2021-11-05 8.41 8.64 8.20 8.34 0.0M
2021-11-04 8.72 8.72 8.41 8.41 0.0M
2021-11-03 8.75 8.89 8.59 8.59 0.0M
2021-11-02 8.70 9.09 8.59 8.65 0.0M
2021-11-01 8.39 8.39 8.21 8.29 0.0M
2021-10-29 8.10 8.60 8.10 8.25 0.0M
2021-10-28 8.60 8.64 8.08 8.08 0.0M
2021-10-27 8.55 8.68 8.50 8.50 0.0M
2021-10-26 8.50 8.69 8.50 8.50 0.0M
2021-10-25 8.50 8.69 8.46 8.46 0.0M
2021-10-22 8.51 8.70 8.38 8.46 0.0M
2021-10-21 8.65 8.67 8.35 8.55 0.0M
2021-10-20 8.54 8.65 8.54 8.65 0.0M
2021-10-19 8.67 8.67 8.52 8.54 0.0M
2021-10-18 8.50 8.67 8.48 8.52 0.0M
2021-10-15 8.32 8.50 8.32 8.50 0.0M
2021-10-14 8.23 8.34 8.23 8.32 0.0M
2021-10-13 8.10 8.16 8.01 8.10 0.0M
2021-10-12 8.00 8.11 8.00 8.11 0.0M
2021-10-11 8.32 8.33 7.94 8.11 0.0M
2021-10-08 8.29 8.29 7.80 8.10 0.0M
2021-10-07 7.90 7.99 7.71 7.80 0.0M
2021-10-06 8.10 8.10 7.85 7.93 0.0M
2021-10-05 7.84 8.19 7.78 8.00 0.0M
2021-10-04 7.60 7.74 7.55 7.69 0.0M
2021-10-01 7.85 7.85 7.55 7.60 0.0M
2021-09-30 7.84 7.98 7.55 7.60 0.0M
2021-09-29 7.90 7.90 7.70 7.70 0.0M
2021-09-28 8.24 8.24 7.89 7.90 0.0M
2021-09-27 8.00 8.33 7.85 7.98 0.0M
2021-09-24 8.13 8.13 7.99 8.02 0.0M
2021-09-23 8.50 8.50 8.10 8.10 0.0M
2021-09-22 8.30 8.50 8.10 8.35 0.0M
2021-09-21 7.66 8.49 7.66 8.05 0.0M
2021-09-20 8.29 8.29 7.42 7.66 0.0M
2021-09-17 8.32 8.50 8.30 8.33 0.0M
2021-09-16 8.22 8.47 8.17 8.22 0.0M
2021-09-15 8.60 8.60 8.12 8.23 0.0M
2021-09-14 8.90 8.99 8.57 8.63 0.0M
2021-09-13 8.98 9.16 8.81 8.93 0.0M
2021-09-10 9.00 9.00 8.66 8.93 0.0M
2021-09-09 9.14 9.17 8.89 9.00 0.0M
2021-09-08 9.30 9.30 9.10 9.14 0.0M
2021-09-07 9.31 9.44 9.30 9.30 0.0M
2021-09-06 9.33 9.45 9.28 9.30 0.0M
2021-09-03 9.22 9.41 9.07 9.23 0.0M
2021-09-02 9.40 9.40 9.00 9.22 0.0M
2021-09-01 9.27 9.40 9.25 9.31 0.0M
2021-08-31 9.44 9.44 9.26 9.29 0.0M
2021-08-30 9.50 9.50 9.15 9.30 0.0M
2021-08-27 9.20 9.47 9.00 9.40 0.0M
2021-08-26 9.34 9.97 9.18 9.18 0.0M
2021-08-25 9.10 9.10 8.91 9.05 0.0M
2021-08-24 8.99 9.15 8.84 9.00 0.0M
2021-08-23 9.00 9.00 8.53 8.70 0.0M
2021-08-20 8.36 9.00 8.36 9.00 0.0M
2021-08-19 8.35 8.50 8.30 8.34 0.0M
2021-08-18 8.48 8.48 8.25 8.35 0.0M
2021-08-17 8.40 8.44 8.20 8.44 0.0M
2021-08-16 8.50 8.50 8.32 8.46 0.0M
2021-08-13 8.69 8.69 8.46 8.52 0.0M
2021-08-12 8.47 8.70 8.46 8.69 0.0M
2021-08-11 8.60 8.60 8.42 8.47 0.0M
2021-08-10 8.60 8.60 8.41 8.60 0.0M
2021-08-09 8.55 8.60 8.41 8.42 0.0M
2021-08-06 8.48 8.50 8.35 8.50 0.0M
2021-08-05 8.40 8.50 8.27 8.50 0.0M
2021-08-04 8.35 8.44 8.24 8.30 0.0M
2021-08-03 8.57 8.57 8.11 8.48 0.0M
2021-08-02 8.60 8.70 8.40 8.40 0.0M
2021-07-30 8.63 8.75 8.52 8.60 0.0M
2021-07-29 8.63 8.73 8.50 8.50 0.0M
2021-07-28 9.00 9.00 8.68 8.68 0.0M
2021-07-27 9.15 9.38 8.99 9.00 0.0M
2021-07-26 9.41 9.44 8.90 9.15 0.0M
2021-07-23 9.30 9.47 9.29 9.41 0.0M
2021-07-22 9.40 9.53 9.28 9.45 0.0M
2021-07-21 9.40 9.69 9.40 9.45 0.0M
2021-07-20 9.50 9.72 9.35 9.38 0.0M
2021-07-19 9.65 9.65 9.40 9.40 0.0M
2021-07-16 9.68 9.79 9.50 9.64 0.0M
2021-07-15 9.68 9.68 9.40 9.50 0.0M
2021-07-14 9.50 9.60 9.00 9.38 0.0M
2021-07-13 9.52 9.68 9.36 9.66 0.0M
2021-07-12 9.20 9.70 9.20 9.50 0.0M
2021-07-09 9.48 9.48 9.04 9.20 0.0M
2021-07-08 9.78 9.78 9.40 9.48 0.0M
2021-07-07 10.00 10.00 9.52 9.78 0.0M
2021-07-06 9.96 10.10 9.62 10.00 0.0M
2021-07-05 10.00 10.30 9.64 9.96 0.0M
2021-07-02 10.05 10.50 9.80 9.98 0.0M
2021-07-01 10.20 10.70 9.90 10.00 0.0M
2021-06-30 10.25 10.95 9.96 10.00 0.0M
2021-06-29 9.26 10.95 9.16 9.90 0.0M
2021-06-28 8.20 9.16 8.20 9.04 0.0M
2021-06-24 7.80 8.06 7.80 8.00 0.0M
2021-06-23 7.96 7.96 7.72 7.72 0.0M
2021-06-22 7.98 7.98 7.82 7.94 0.0M
2021-06-21 8.14 8.14 7.92 7.98 0.0M
2021-06-18 8.34 8.34 7.98 8.06 0.0M
2021-06-17 8.02 8.10 7.82 8.02 0.0M
2021-06-16 8.14 8.38 8.10 8.14 0.0M
2021-06-15 7.98 8.46 7.98 8.10 0.0M
2021-06-14 8.58 8.58 7.36 7.98 0.0M
2021-06-11 9.22 9.22 8.34 8.56 0.0M
2021-06-10 8.50 10.15 8.40 9.22 0.1M
2021-06-09 6.91 8.50 6.75 8.25 0.1M
2021-06-08 6.90 7.00 6.60 6.84 1.1M