Metso Oyj (METSO)

METSO
🏛️ 핀란드 →
11.69
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 9.42 9.44 9.33 9.35 0.9M
2021-12-29 9.44 9.49 9.37 9.43 0.6M
2021-12-28 9.50 9.57 9.43 9.45 0.6M
2021-12-27 9.45 9.52 9.42 9.48 0.7M
2021-12-23 9.20 9.45 9.16 9.45 2.1M
2021-12-22 9.01 9.14 8.90 9.14 1.2M
2021-12-21 8.95 9.06 8.89 8.98 1.2M
2021-12-20 8.75 8.86 8.65 8.83 1.4M
2021-12-17 9.05 9.10 8.85 8.96 2.1M
2021-12-16 9.10 9.24 9.07 9.10 1.9M
2021-12-15 8.86 8.92 8.82 8.87 1.2M
2021-12-14 9.10 9.17 8.81 8.85 1.7M
2021-12-13 9.17 9.31 9.08 9.08 1.1M
2021-12-10 9.24 9.25 9.11 9.14 0.9M
2021-12-09 9.36 9.40 9.19 9.29 1.1M
2021-12-08 9.30 9.42 9.23 9.33 1.9M
2021-12-07 9.26 9.50 9.23 9.32 2.4M
2021-12-03 9.18 9.25 8.98 9.01 1.7M
2021-12-02 9.03 9.16 8.97 9.13 1.2M
2021-12-01 9.05 9.21 8.99 9.18 1.0M
2021-11-30 8.95 9.08 8.81 8.93 2.5M
2021-11-29 9.09 9.19 9.00 9.06 1.6M
2021-11-26 9.27 9.27 8.96 8.99 2.0M
2021-11-25 9.43 9.59 9.32 9.54 0.8M
2021-11-24 9.45 9.60 9.36 9.43 1.2M
2021-11-23 9.50 9.54 9.38 9.44 1.2M
2021-11-22 9.50 9.67 9.45 9.57 1.5M
2021-11-19 9.64 9.65 9.41 9.50 1.5M
2021-11-18 9.66 9.71 9.52 9.60 1.3M
2021-11-17 9.60 9.67 9.48 9.65 1.5M
2021-11-16 9.42 9.63 9.41 9.60 1.5M
2021-11-15 9.30 9.47 9.28 9.39 1.4M
2021-11-12 9.20 9.35 9.16 9.32 1.1M
2021-11-11 9.14 9.35 9.12 9.20 1.4M
2021-11-10 9.34 9.34 9.17 9.17 1.8M
2021-11-09 9.52 9.54 9.30 9.30 1.8M
2021-11-08 9.57 9.60 9.47 9.55 1.3M
2021-11-05 9.63 9.72 9.52 9.55 2.1M
2021-11-04 9.31 9.63 9.23 9.63 3.3M
2021-11-03 9.19 9.38 9.12 9.28 2.2M
2021-11-02 8.66 9.34 8.48 9.15 6.0M
2021-11-01 8.71 8.76 8.65 8.71 1.7M
2021-10-29 8.64 8.68 8.49 8.68 1.5M
2021-10-28 8.56 8.66 8.52 8.66 0.9M
2021-10-27 8.54 8.71 8.54 8.58 1.1M
2021-10-26 8.44 8.61 8.38 8.60 1.1M
2021-10-25 8.50 8.52 8.35 8.43 1.1M
2021-10-22 8.43 8.63 8.42 8.47 1.4M
2021-10-21 8.43 8.55 8.34 8.40 2.2M
2021-10-20 8.36 8.52 8.34 8.49 1.4M
2021-10-19 8.32 8.48 8.30 8.37 1.6M
2021-10-18 8.37 8.52 8.25 8.26 2.1M
2021-10-15 8.33 8.39 8.29 8.35 1.4M
2021-10-14 8.12 8.27 8.12 8.23 1.1M
2021-10-13 8.12 8.20 8.01 8.07 1.3M
2021-10-12 7.82 8.16 7.81 8.15 1.8M
2021-10-11 7.98 8.05 7.86 7.94 1.2M
2021-10-08 7.91 8.13 7.86 8.01 2.4M
2021-10-07 7.65 7.85 7.61 7.83 2.1M
2021-10-06 7.69 7.71 7.55 7.55 2.2M
2021-10-05 7.73 7.79 7.64 7.78 1.6M
2021-10-04 7.67 7.86 7.65 7.73 1.5M
2021-10-01 7.72 7.87 7.67 7.67 2.3M
2021-09-30 7.90 7.96 7.78 7.91 2.1M
2021-09-29 7.82 7.89 7.67 7.81 2.1M
2021-09-28 8.18 8.18 7.81 7.82 1.9M
2021-09-27 8.16 8.30 8.12 8.17 1.5M
2021-09-24 8.14 8.16 7.99 8.09 1.6M
2021-09-23 8.37 8.38 8.12 8.15 2.7M
2021-09-22 8.10 8.26 8.10 8.25 2.2M
2021-09-21 8.04 8.17 7.96 7.97 1.9M
2021-09-20 8.29 8.29 7.90 8.02 3.5M
2021-09-17 8.96 9.08 8.46 8.49 3.5M
2021-09-16 8.92 9.07 8.90 8.91 2.0M
2021-09-15 8.94 9.01 8.82 8.91 1.4M
2021-09-14 8.90 9.01 8.82 8.95 1.7M
2021-09-13 8.92 9.00 8.83 8.91 1.3M
2021-09-10 8.90 9.01 8.81 8.90 1.3M
2021-09-09 8.85 8.93 8.76 8.85 2.2M
2021-09-08 9.20 9.20 8.90 8.91 2.1M
2021-09-07 9.32 9.34 9.16 9.21 1.4M
2021-09-06 9.31 9.45 9.29 9.34 1.0M
2021-09-03 9.32 9.36 9.20 9.27 1.2M
2021-09-02 9.10 9.30 9.08 9.30 2.8M
2021-09-01 9.10 9.25 9.08 9.10 1.2M
2021-08-31 9.12 9.18 9.02 9.04 1.4M
2021-08-30 9.10 9.16 9.03 9.10 0.8M
2021-08-27 9.05 9.08 8.95 9.08 1.4M
2021-08-26 9.02 9.09 8.93 9.06 1.5M
2021-08-25 8.90 9.13 8.85 9.08 1.5M
2021-08-24 8.79 8.96 8.78 8.88 1.9M
2021-08-23 8.70 8.87 8.66 8.77 1.6M
2021-08-20 8.78 8.79 8.51 8.60 2.1M
2021-08-19 9.10 9.15 8.78 8.78 2.4M
2021-08-18 9.15 9.26 9.11 9.22 1.3M
2021-08-17 9.30 9.30 9.13 9.14 1.8M
2021-08-16 9.42 9.42 9.22 9.31 1.2M
2021-08-13 9.38 9.62 9.37 9.44 1.4M
2021-08-12 9.24 9.44 9.22 9.38 1.9M
2021-08-11 9.19 9.21 9.11 9.19 1.1M
2021-08-10 9.16 9.31 9.16 9.18 1.6M
2021-08-09 9.24 9.24 9.09 9.14 1.3M
2021-08-06 9.28 9.33 9.19 9.24 1.3M
2021-08-05 9.50 9.53 9.20 9.26 1.8M
2021-08-04 9.60 9.74 9.31 9.48 3.4M
2021-08-03 9.73 9.73 9.56 9.60 1.5M
2021-08-02 9.65 9.88 9.65 9.73 1.1M
2021-07-30 9.70 9.74 9.55 9.58 1.2M
2021-07-29 9.68 9.87 9.68 9.79 1.5M
2021-07-28 9.77 9.77 9.65 9.68 1.0M
2021-07-27 9.80 9.80 9.61 9.77 1.0M
2021-07-26 9.70 9.81 9.64 9.81 0.8M
2021-07-23 9.59 9.76 9.57 9.73 0.9M
2021-07-22 9.65 9.84 9.58 9.58 1.3M
2021-07-21 9.27 9.66 9.26 9.59 2.5M
2021-07-20 9.20 9.26 8.97 9.20 2.2M
2021-07-19 9.38 9.39 9.07 9.14 1.8M
2021-07-16 9.82 9.84 9.42 9.45 1.5M
2021-07-15 9.89 9.93 9.74 9.77 0.9M
2021-07-14 9.90 9.99 9.84 9.89 0.8M
2021-07-13 9.90 9.99 9.86 9.93 1.0M
2021-07-12 9.82 9.87 9.69 9.87 1.1M
2021-07-09 9.67 9.83 9.67 9.82 1.0M
2021-07-08 9.93 9.94 9.54 9.65 1.6M
2021-07-07 9.88 10.04 9.87 9.95 1.2M
2021-07-06 9.99 10.15 9.81 9.83 1.3M
2021-07-05 9.90 10.07 9.83 10.02 0.8M
2021-07-02 9.88 9.94 9.77 9.84 1.0M
2021-07-01 9.84 10.01 9.80 9.85 1.0M
2021-06-30 9.82 9.87 9.60 9.80 1.4M
2021-06-29 9.67 9.88 9.63 9.84 1.1M
2021-06-28 9.50 9.76 9.40 9.67 1.5M
2021-06-24 9.58 9.80 9.53 9.61 1.3M
2021-06-23 9.50 9.63 9.43 9.56 1.3M
2021-06-22 9.31 9.51 9.18 9.49 1.9M
2021-06-21 9.25 9.39 9.06 9.31 1.9M
2021-06-18 9.54 9.68 9.24 9.30 6.6M
2021-06-17 9.88 9.90 9.53 9.54 2.3M
2021-06-16 9.98 10.03 9.82 9.92 1.2M
2021-06-15 10.10 10.21 9.91 9.95 2.0M
2021-06-14 10.15 10.23 9.93 10.02 1.9M
2021-06-11 9.94 10.29 9.91 10.15 2.0M
2021-06-10 9.99 10.01 9.89 9.93 1.2M
2021-06-09 10.06 10.12 9.91 9.98 1.4M
2021-06-08 9.97 10.13 9.91 10.06 1.1M
2021-06-07 9.98 10.12 9.92 9.97 1.2M
2021-06-04 9.95 10.04 9.86 9.98 1.1M
2021-06-03 10.06 10.10 9.87 9.97 1.7M
2021-06-02 9.91 10.07 9.84 10.05 1.5M
2021-06-01 9.70 10.03 9.70 9.93 1.4M
2021-05-31 9.72 9.80 9.61 9.70 1.2M
2021-05-28 9.80 9.89 9.61 9.73 1.7M
2021-05-27 9.41 9.83 9.37 9.80 2.7M
2021-05-26 9.42 9.45 9.34 9.42 1.5M
2021-05-25 9.42 9.48 9.38 9.42 1.2M
2021-05-24 9.37 9.44 9.34 9.43 0.8M
2021-05-21 9.27 9.42 9.23 9.41 1.5M
2021-05-20 9.29 9.38 9.15 9.23 1.5M
2021-05-19 9.63 9.63 9.14 9.24 2.6M
2021-05-18 9.50 9.79 9.50 9.63 2.4M
2021-05-17 9.47 9.48 9.31 9.40 2.1M
2021-05-14 9.41 9.43 9.16 9.39 2.3M
2021-05-12 9.53 9.68 9.37 9.39 2.1M
2021-05-11 9.50 9.54 9.26 9.54 2.7M
2021-05-10 9.61 9.70 9.57 9.62 1.4M
2021-05-07 9.41 9.63 9.39 9.59 2.1M
2021-05-06 9.47 9.49 9.21 9.33 1.7M
2021-05-05 9.17 9.49 9.16 9.46 1.9M
2021-05-04 9.42 9.56 9.10 9.13 3.1M
2021-05-03 9.33 9.39 9.16 9.38 2.4M
2021-04-30 9.59 9.60 9.34 9.34 3.4M
2021-04-29 9.97 9.98 9.56 9.58 5.1M
2021-04-28 10.27 10.31 10.05 10.26 1.6M
2021-04-27 10.35 10.36 10.14 10.27 2.1M
2021-04-26 10.00 10.43 9.98 10.29 2.7M
2021-04-23 9.59 10.02 9.27 10.00 3.5M
2021-04-22 9.35 9.52 9.34 9.45 2.2M
2021-04-21 9.26 9.34 9.11 9.28 2.4M
2021-04-20 9.52 9.54 9.26 9.27 2.6M
2021-04-19 9.72 9.74 9.52 9.52 1.2M
2021-04-16 9.37 9.74 9.35 9.68 2.1M
2021-04-15 9.47 9.68 9.30 9.37 2.5M
2021-04-14 9.65 9.66 9.43 9.45 1.6M
2021-04-13 9.54 9.69 9.51 9.55 1.3M
2021-04-12 9.70 9.82 9.49 9.53 1.5M
2021-04-09 9.72 9.77 9.63 9.68 1.1M
2021-04-08 9.61 9.91 9.61 9.69 2.0M
2021-04-07 9.65 9.68 9.44 9.54 2.4M
2021-04-06 9.60 9.69 9.53 9.61 2.1M
2021-04-01 9.47 9.72 9.47 9.60 1.1M
2021-03-31 9.45 9.57 9.40 9.51 1.8M
2021-03-30 9.43 9.58 9.32 9.46 2.3M
2021-03-29 9.36 9.45 9.20 9.41 1.6M
2021-03-26 9.18 9.37 9.18 9.36 1.5M
2021-03-25 9.00 9.13 8.96 9.11 1.8M
2021-03-24 8.93 9.11 8.85 9.04 1.3M
2021-03-23 9.11 9.15 8.94 8.95 1.5M
2021-03-22 9.01 9.14 8.95 9.14 1.3M
2021-03-19 9.09 9.15 8.94 9.04 2.6M
2021-03-18 9.11 9.25 9.02 9.17 1.6M
2021-03-17 9.18 9.18 9.03 9.06 1.4M
2021-03-16 9.31 9.32 9.13 9.18 1.3M
2021-03-15 9.28 9.37 9.25 9.31 1.3M
2021-03-12 9.23 9.32 9.11 9.28 1.5M
2021-03-11 9.05 9.32 9.03 9.29 2.1M
2021-03-10 9.22 9.24 8.98 9.00 1.7M
2021-03-09 9.28 9.38 9.17 9.26 1.6M
2021-03-08 9.02 9.29 8.92 9.29 1.5M
2021-03-05 8.88 9.20 8.78 8.99 2.2M
2021-03-04 9.40 9.43 8.92 8.92 2.5M
2021-03-03 9.50 9.60 9.26 9.45 2.0M
2021-03-02 9.50 9.57 9.38 9.45 1.8M
2021-03-01 9.40 9.55 9.28 9.54 2.0M
2021-02-26 9.18 9.40 9.07 9.32 3.1M
2021-02-25 9.49 9.68 9.36 9.37 2.0M
2021-02-24 9.38 9.52 9.31 9.46 1.6M
2021-02-23 9.38 9.65 9.20 9.38 2.8M
2021-02-22 9.07 9.39 9.01 9.33 2.3M
2021-02-19 8.92 9.09 8.77 9.09 2.1M
2021-02-18 8.97 9.18 8.91 8.92 2.5M
2021-02-17 8.96 9.10 8.89 8.98 2.5M
2021-02-16 8.61 9.16 8.52 8.94 4.0M
2021-02-15 8.57 8.68 8.53 8.60 2.4M
2021-02-12 8.44 8.57 8.38 8.52 1.1M
2021-02-11 8.35 8.47 8.33 8.45 1.1M
2021-02-10 8.35 8.39 8.23 8.33 1.4M
2021-02-09 8.50 8.52 8.29 8.31 2.2M
2021-02-08 8.30 8.62 8.25 8.52 2.4M
2021-02-05 8.30 8.32 8.15 8.25 1.6M
2021-02-04 8.35 8.44 8.24 8.30 2.3M
2021-02-03 8.44 8.44 8.31 8.35 1.8M
2021-02-02 8.35 8.39 8.26 8.36 2.3M
2021-02-01 8.30 8.41 8.24 8.30 1.6M
2021-01-29 8.15 8.31 8.01 8.25 2.6M
2021-01-28 8.01 8.32 7.75 8.20 3.7M
2021-01-27 8.48 8.51 7.94 8.05 4.1M
2021-01-26 8.63 8.64 8.38 8.47 3.0M
2021-01-25 8.76 8.86 8.59 8.64 2.1M
2021-01-22 8.83 8.83 8.63 8.71 1.7M
2021-01-21 8.78 8.84 8.69 8.80 2.0M
2021-01-20 8.67 8.81 8.66 8.72 2.0M
2021-01-19 8.80 8.84 8.61 8.61 1.9M
2021-01-18 8.72 8.83 8.66 8.79 1.3M
2021-01-15 8.72 8.88 8.65 8.72 2.3M
2021-01-14 8.96 9.02 8.67 8.72 2.5M
2021-01-13 8.80 9.03 8.72 8.86 2.2M
2021-01-12 8.67 8.81 8.62 8.78 2.1M
2021-01-11 8.65 8.77 8.56 8.67 2.0M
2021-01-08 8.70 8.78 8.57 8.63 1.8M
2021-01-07 8.26 8.74 8.26 8.65 3.7M
2021-01-05 8.32 8.33 8.07 8.15 2.7M
2021-01-04 8.20 8.48 8.12 8.36 2.6M