Metsa Board A (METSA)

METSA
🏛️ 핀란드 →
5.24
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 7.76 7.82 7.76 7.80 0.0M
2023-12-28 7.72 7.76 7.66 7.76 0.0M
2023-12-27 7.70 7.78 7.64 7.72 0.0M
2023-12-22 7.82 7.86 7.66 7.70 0.0M
2023-12-21 7.94 7.94 7.56 7.82 0.0M
2023-12-20 7.92 8.00 7.84 7.90 0.0M
2023-12-19 7.92 8.00 7.88 7.92 0.0M
2023-12-18 7.98 7.98 7.88 7.98 0.0M
2023-12-15 7.98 8.00 7.88 7.92 0.0M
2023-12-14 7.80 7.96 7.80 7.96 0.0M
2023-12-13 8.00 8.00 7.48 7.60 0.0M
2023-12-12 8.12 8.14 7.92 7.98 0.0M
2023-12-11 8.26 8.26 8.12 8.18 0.0M
2023-12-08 8.24 8.26 8.16 8.20 0.0M
2023-12-07 8.24 8.26 8.10 8.24 0.0M
2023-12-05 8.20 8.20 8.06 8.18 0.0M
2023-12-04 8.26 8.34 8.04 8.20 0.0M
2023-12-01 8.22 8.26 8.22 8.26 0.0M
2023-11-30 8.12 8.24 8.12 8.24 0.0M
2023-11-29 8.34 8.34 8.22 8.28 0.0M
2023-11-28 8.08 8.10 8.02 8.04 0.0M
2023-11-27 8.10 8.10 8.08 8.08 0.0M
2023-11-24 8.08 8.12 8.04 8.04 0.0M
2023-11-23 8.10 8.18 8.04 8.04 0.0M
2023-11-22 8.32 8.32 8.14 8.20 0.0M
2023-11-21 8.48 8.48 8.30 8.32 0.0M
2023-11-20 8.46 8.48 8.40 8.48 0.0M
2023-11-17 8.32 8.40 8.28 8.40 0.0M
2023-11-16 8.20 8.36 8.20 8.24 0.0M
2023-11-15 8.42 8.44 8.32 8.32 0.0M
2023-11-14 8.16 8.40 8.16 8.40 0.0M
2023-11-13 8.10 8.16 8.00 8.16 0.0M
2023-11-10 8.20 8.20 8.06 8.10 0.0M
2023-11-09 8.36 8.36 7.88 8.20 0.0M
2023-11-08 8.34 8.34 8.24 8.26 0.0M
2023-11-07 8.34 8.36 8.24 8.34 0.0M
2023-11-06 8.36 8.36 8.30 8.34 0.0M
2023-11-03 8.30 8.46 8.30 8.30 0.0M
2023-11-02 8.28 8.40 8.28 8.36 0.0M
2023-11-01 8.26 8.26 8.14 8.14 0.0M
2023-10-31 8.42 8.42 8.18 8.18 0.0M
2023-10-30 8.16 8.40 8.16 8.20 0.0M
2023-10-27 7.98 8.10 7.52 8.08 0.0M
2023-10-26 8.52 8.52 7.78 7.90 0.0M
2023-10-25 8.80 8.80 8.52 8.52 0.0M
2023-10-24 8.36 8.74 8.36 8.74 0.0M
2023-10-23 8.78 8.78 8.22 8.24 0.0M
2023-10-20 8.86 8.88 8.76 8.78 0.0M
2023-10-19 8.92 8.92 8.70 8.82 0.0M
2023-10-18 8.78 8.92 8.76 8.76 0.0M
2023-10-17 9.08 9.08 8.76 8.76 0.0M
2023-10-16 9.20 9.20 9.06 9.08 0.0M
2023-10-13 9.34 9.34 8.88 9.20 0.0M
2023-10-12 9.30 9.36 9.30 9.34 0.0M
2023-10-11 9.12 9.38 9.12 9.30 0.0M
2023-10-10 8.98 9.10 8.98 9.04 0.0M
2023-10-09 9.00 9.02 8.98 9.00 0.0M
2023-10-06 8.98 9.00 8.90 9.00 0.0M
2023-10-05 8.84 9.08 8.66 8.88 0.0M
2023-10-04 8.96 9.02 8.84 8.84 0.0M
2023-10-03 9.00 9.12 8.94 8.94 0.0M
2023-10-02 8.96 9.08 8.96 9.00 0.0M
2023-09-29 9.10 9.10 8.90 8.96 0.0M
2023-09-28 8.80 8.96 8.80 8.82 0.0M
2023-09-27 8.90 8.90 8.72 8.80 0.0M
2023-09-26 8.98 8.98 8.74 8.84 0.0M
2023-09-25 9.08 9.08 8.82 8.86 0.0M
2023-09-22 8.90 9.00 8.82 9.00 0.0M
2023-09-21 8.98 9.08 8.98 8.98 0.0M
2023-09-20 8.98 9.06 8.80 9.06 0.0M
2023-09-19 9.06 9.08 8.96 8.98 0.0M
2023-09-18 9.08 9.08 8.90 9.06 0.0M
2023-09-15 8.86 9.10 8.86 9.08 0.0M
2023-09-14 8.78 8.98 8.78 8.96 0.0M
2023-09-13 8.92 8.92 8.74 8.88 0.0M
2023-09-12 9.06 9.06 8.74 8.92 0.0M
2023-09-11 9.06 9.16 8.76 9.06 0.0M
2023-09-08 9.16 9.16 8.74 9.06 0.0M
2023-09-07 8.98 9.20 8.98 9.16 0.0M
2023-09-06 9.00 9.00 8.98 8.98 0.0M
2023-09-05 9.10 9.10 9.00 9.00 0.0M
2023-09-04 8.94 9.20 8.94 9.10 0.0M
2023-09-01 8.98 8.98 8.74 8.92 0.0M
2023-08-31 9.06 9.06 8.70 8.88 0.0M
2023-08-30 9.02 9.06 8.84 9.06 0.0M
2023-08-29 9.10 9.10 8.98 9.02 0.0M
2023-08-28 8.94 9.16 8.74 9.16 0.0M
2023-08-25 9.04 9.04 8.94 9.04 0.0M
2023-08-24 8.80 8.96 8.80 8.94 0.0M
2023-08-23 8.92 8.96 8.80 8.96 0.0M
2023-08-22 8.76 8.96 8.76 8.90 0.0M
2023-08-21 9.00 9.02 8.70 8.70 0.0M
2023-08-18 9.10 9.10 9.06 9.06 0.0M
2023-08-17 8.78 9.20 8.78 9.12 0.0M
2023-08-16 9.10 9.12 8.76 8.76 0.0M
2023-08-15 8.90 9.14 8.86 9.10 0.0M
2023-08-14 8.94 9.20 8.90 8.90 0.0M
2023-08-11 9.20 9.20 9.00 9.00 0.0M
2023-08-10 9.16 9.20 9.12 9.20 0.0M
2023-08-09 9.28 9.28 9.16 9.20 0.0M
2023-08-08 9.10 9.24 9.00 9.24 0.0M
2023-08-07 9.04 9.16 9.04 9.10 0.0M
2023-08-04 8.92 9.22 8.82 9.04 0.0M
2023-08-03 9.10 9.18 8.88 8.94 0.0M
2023-08-02 9.14 9.26 9.14 9.20 0.0M
2023-08-01 9.30 9.30 9.04 9.20 0.0M
2023-07-31 9.42 9.68 9.06 9.34 0.0M
2023-07-28 9.70 9.80 9.52 9.80 0.0M
2023-07-27 9.88 9.88 9.70 9.86 0.0M
2023-07-26 9.80 9.90 9.70 9.86 0.0M
2023-07-25 9.80 10.05 9.72 9.80 0.0M
2023-07-24 9.80 9.94 9.80 9.80 0.0M
2023-07-21 10.25 10.25 9.70 9.80 0.0M
2023-07-20 10.50 10.50 10.30 10.30 0.0M
2023-07-19 10.25 10.50 10.20 10.35 0.0M
2023-07-18 10.50 10.50 10.20 10.45 0.0M
2023-07-17 10.50 10.50 10.15 10.45 0.0M
2023-07-14 10.50 10.55 10.25 10.50 0.0M
2023-07-13 10.35 10.70 10.30 10.50 0.0M
2023-07-12 10.35 10.35 10.25 10.35 0.0M
2023-07-11 10.35 10.35 10.20 10.35 0.0M
2023-07-10 10.30 10.35 10.30 10.35 0.0M
2023-07-07 10.30 10.40 10.30 10.30 0.0M
2023-07-06 10.30 10.50 10.30 10.30 0.0M
2023-07-05 10.25 10.30 10.20 10.20 0.0M
2023-07-04 10.30 10.30 10.20 10.20 0.0M
2023-07-03 10.20 10.30 10.10 10.20 0.0M
2023-06-30 10.50 10.50 10.10 10.30 0.0M
2023-06-29 10.30 10.35 10.00 10.35 0.0M
2023-06-28 10.30 10.60 10.25 10.35 0.0M
2023-06-27 10.15 10.30 10.00 10.05 0.0M
2023-06-26 10.15 10.30 10.00 10.15 0.0M
2023-06-22 10.00 11.00 10.00 10.90 0.0M
2023-06-21 9.92 10.20 9.92 10.00 0.0M
2023-06-20 10.20 10.20 9.90 9.92 0.0M
2023-06-19 10.20 10.30 10.15 10.25 0.0M
2023-06-16 10.75 10.75 10.20 10.20 0.0M
2023-06-15 10.85 10.85 10.55 10.55 0.0M
2023-06-14 10.70 10.85 10.65 10.85 0.0M
2023-06-13 10.70 11.00 10.70 10.85 0.0M
2023-06-12 11.00 11.00 10.45 10.70 0.0M
2023-06-09 10.85 10.85 10.40 10.80 0.0M
2023-06-08 10.70 11.00 10.60 10.85 0.0M
2023-06-07 11.00 11.00 10.65 10.70 0.0M
2023-06-06 10.55 11.00 10.55 10.95 0.0M
2023-06-05 10.60 10.80 10.55 10.55 0.0M
2023-06-02 10.55 11.35 10.50 10.70 0.0M
2023-06-01 10.60 10.65 10.40 10.55 0.0M
2023-05-31 10.75 11.10 10.50 10.60 0.0M
2023-05-30 11.10 11.10 10.60 11.05 0.0M
2023-05-29 10.70 11.95 10.70 11.30 0.0M
2023-05-26 10.60 11.00 10.60 10.65 0.0M
2023-05-25 10.55 10.85 10.55 10.80 0.0M
2023-05-24 10.85 10.95 10.50 10.85 0.0M
2023-05-23 11.20 11.20 10.80 11.15 0.0M
2023-05-22 11.00 11.00 10.50 10.60 0.0M
2023-05-19 11.15 11.15 10.80 11.15 0.0M
2023-05-17 11.20 11.50 11.15 11.15 0.0M
2023-05-16 11.90 11.90 11.40 11.50 0.0M
2023-05-15 11.50 11.80 11.15 11.80 0.0M
2023-05-12 11.60 11.70 11.50 11.60 0.0M
2023-05-11 11.60 11.70 11.60 11.60 0.0M
2023-05-10 11.15 11.50 11.15 11.45 0.0M
2023-05-09 11.10 11.20 10.55 11.15 0.0M
2023-05-08 10.70 11.10 10.55 11.10 0.0M
2023-05-05 10.50 10.70 10.50 10.70 0.0M
2023-05-04 10.70 10.75 10.40 10.70 0.0M
2023-05-03 10.60 10.75 10.45 10.75 0.0M
2023-05-02 10.65 10.85 10.55 10.60 0.0M
2023-04-28 10.40 11.10 10.40 10.65 0.0M
2023-04-27 10.50 10.55 10.35 10.40 0.0M
2023-04-26 10.65 10.65 10.50 10.55 0.0M
2023-04-25 10.70 11.00 10.45 10.65 0.0M
2023-04-24 10.05 10.65 10.05 10.65 0.0M
2023-04-21 10.55 10.55 10.05 10.05 0.0M
2023-04-20 11.10 11.10 10.00 10.50 0.0M
2023-04-19 11.10 11.10 10.90 11.00 0.0M
2023-04-18 10.85 11.15 10.85 11.10 0.0M
2023-04-17 10.55 11.00 10.55 10.70 0.0M
2023-04-14 11.00 11.00 10.40 10.55 0.0M
2023-04-13 11.35 11.35 10.60 11.00 0.0M
2023-04-12 11.90 12.00 11.45 11.45 0.0M
2023-04-11 12.00 12.30 11.70 12.20 0.0M
2023-04-06 12.25 12.50 12.00 12.50 0.0M
2023-04-05 12.45 12.45 11.70 12.30 0.0M
2023-04-04 12.30 12.50 12.00 12.45 0.0M
2023-04-03 12.30 12.50 12.25 12.25 0.0M
2023-03-31 11.90 12.30 11.90 12.30 0.0M
2023-03-30 12.15 12.25 11.80 11.80 0.0M
2023-03-29 12.05 12.40 12.00 12.15 0.0M
2023-03-28 11.65 12.00 11.65 12.00 0.0M
2023-03-27 12.00 12.00 11.50 11.50 0.0M
2023-03-24 12.40 12.40 11.30 11.50 0.0M
2023-03-23 12.45 12.95 12.45 12.45 0.0M
2023-03-22 12.20 12.50 11.80 12.45 0.0M
2023-03-21 12.00 12.25 12.00 12.10 0.0M
2023-03-20 11.80 12.00 11.55 12.00 0.0M
2023-03-17 12.00 12.00 11.50 11.80 0.0M
2023-03-16 11.65 12.00 11.65 12.00 0.0M
2023-03-15 11.70 12.10 11.30 12.10 0.0M
2023-03-14 11.80 11.80 11.45 11.75 0.0M
2023-03-13 12.05 12.50 11.50 11.90 0.0M
2023-03-10 12.50 12.70 11.70 12.00 0.0M
2023-03-09 11.95 13.05 11.95 12.30 0.0M
2023-03-08 11.60 11.90 11.60 11.85 0.0M
2023-03-07 11.45 11.60 11.40 11.55 0.0M
2023-03-06 11.30 11.50 11.25 11.40 0.0M
2023-03-03 11.50 11.50 11.00 11.25 0.0M
2023-03-02 10.95 11.15 10.75 11.05 0.0M
2023-03-01 10.90 11.00 10.85 10.95 0.0M
2023-02-28 10.95 10.95 10.55 10.90 0.0M
2023-02-27 10.85 11.00 10.85 10.95 0.0M
2023-02-24 10.75 10.95 10.75 10.85 0.0M
2023-02-23 10.65 10.80 10.55 10.75 0.0M
2023-02-22 10.70 10.75 10.65 10.65 0.0M
2023-02-21 10.70 10.75 10.65 10.70 0.0M
2023-02-20 10.65 10.70 10.65 10.65 0.0M
2023-02-17 10.45 10.70 10.20 10.65 0.0M
2023-02-16 10.40 10.45 10.25 10.30 0.0M
2023-02-15 10.35 10.40 10.15 10.40 0.0M
2023-02-14 10.35 10.35 10.20 10.35 0.0M
2023-02-13 10.35 10.35 10.10 10.15 0.0M
2023-02-10 10.30 10.40 10.15 10.35 0.0M
2023-02-09 10.30 10.35 9.82 10.20 0.0M
2023-02-08 10.25 10.30 9.54 10.10 0.0M
2023-02-07 10.25 10.40 10.25 10.25 0.0M
2023-02-06 10.40 10.40 10.25 10.25 0.0M
2023-02-03 10.05 10.35 10.05 10.35 0.0M
2023-02-02 10.20 10.35 10.20 10.20 0.0M
2023-02-01 10.20 10.40 10.20 10.20 0.0M
2023-01-31 10.35 10.35 10.05 10.20 0.0M
2023-01-30 10.35 10.40 10.30 10.30 0.0M
2023-01-27 10.30 10.30 10.00 10.30 0.0M
2023-01-26 10.25 10.35 10.20 10.20 0.0M
2023-01-25 10.30 10.30 10.10 10.25 0.0M
2023-01-24 10.30 10.30 10.15 10.30 0.0M
2023-01-23 10.35 10.40 10.30 10.30 0.0M
2023-01-20 10.05 10.50 10.05 10.35 0.0M
2023-01-19 10.30 10.30 10.05 10.05 0.0M
2023-01-18 10.30 10.30 10.25 10.25 0.0M
2023-01-17 10.20 10.30 10.05 10.25 0.0M
2023-01-16 10.20 10.30 10.15 10.20 0.0M
2023-01-13 10.20 10.25 10.10 10.20 0.0M
2023-01-12 9.98 10.20 9.98 10.20 0.0M
2023-01-11 10.20 10.35 9.98 9.98 0.0M
2023-01-10 10.45 10.50 10.20 10.20 0.0M
2023-01-09 10.05 10.45 10.05 10.40 0.0M
2023-01-05 10.20 10.45 10.00 10.05 0.0M
2023-01-04 10.40 10.45 10.20 10.20 0.0M
2023-01-03 10.25 10.55 10.25 10.40 0.0M
2023-01-02 10.20 11.00 10.20 10.20 0.0M