—
C+
C+ The full Closelook — membership. Open the C+ overview

Kemira Oyj (KEMIRA.HE) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-0217.7517.8217.5917.59-1.18%136,233
2026-09-0117.6217.8317.5517.80+1.25%193,878
2026-08-3117.7417.8317.5817.58-0.79%195,962
2026-08-2817.4917.7617.4917.72+1.32%108,972
2026-08-2717.5917.5917.4217.49-0.51%90,896
2026-08-2617.4417.5817.4217.58+0.80%138,817
2026-08-2517.3917.5117.3517.44-0.11%101,454
2026-08-2417.3817.5517.3517.46+0.63%113,427
2026-08-2117.3017.4417.2517.35+0.58%123,147
2026-08-2017.3517.3517.1617.25-0.35%114,556
2026-08-1917.2917.3217.1417.31+0.06%165,596
2026-08-1817.3217.4117.2517.30-0.17%69,672
2026-08-1717.4817.4817.3217.33-1.37%121,070
2026-08-1417.3517.5717.3517.57+1.27%84,729
2026-08-1317.3517.4317.2817.35-0.23%97,867
2026-08-1217.4317.5217.3417.39+0.00%89,605
2026-08-1117.5117.5817.3917.39-0.69%76,147
2026-08-1017.5917.5917.4217.51-0.11%70,952
2026-08-0717.4417.5817.4017.53+0.46%80,003
2026-08-0617.3817.5317.3717.45+0.40%70,976
2026-08-0517.2317.4617.2317.38+0.87%339,427
2026-08-0417.1817.3117.1717.23-0.17%123,969
2026-08-0317.0117.3217.0017.26+1.47%157,544
2026-07-3117.0717.2216.9517.01-0.23%154,126
2026-07-3017.0217.2616.9617.05+0.18%122,020
2026-07-2916.8917.0216.8417.02+0.77%187,038
2026-07-2816.4816.8916.4816.89+2.49%239,743
2026-07-2716.5316.6616.3916.48+0.61%276,050
2026-07-2416.2916.4716.2516.38+0.49%278,715
2026-07-2316.8616.8616.1416.30-3.83%363,982
2026-07-2216.7516.9916.7016.95+1.19%114,712
2026-07-2116.7516.7816.5416.75-0.06%148,249
2026-07-2017.0017.0516.7016.76-1.70%202,157
2026-07-1716.7917.3216.7617.05+1.49%294,148
2026-07-1616.7016.9016.6716.80+0.66%160,752
2026-07-1516.8216.8216.5816.69-0.83%148,007
2026-07-1416.4416.9316.4416.83+1.57%228,092
2026-07-1316.5416.5916.4516.57+0.00%154,211
2026-07-1016.4016.6216.4016.57+0.98%112,291
2026-07-0916.2716.4116.2216.41+1.05%133,474
2026-07-0816.4116.4616.2416.24-1.93%174,403
2026-07-0716.3916.6516.2816.56+1.66%173,195
2026-07-0616.6916.7116.2916.29-2.34%340,973
2026-07-0316.6716.7116.5116.68+0.85%175,158
2026-07-0216.2616.5516.2616.54+1.47%206,347
2026-07-0116.4416.5016.1716.30-0.67%205,780
2026-06-3016.4916.5716.3416.41-0.42%171,850
2026-06-2916.8116.8516.4816.48-1.96%191,936
2026-06-2617.0517.0516.6916.81-1.41%183,802
2026-06-2516.9917.2016.9117.05+0.06%175,607
2026-06-2416.8417.0416.7717.04+1.13%264,860
2026-06-2317.1217.1216.7916.85-2.03%216,054
2026-06-2217.3817.4416.9617.20-0.75%220,536
2026-06-1817.6017.6317.0717.33-1.31%84,632
2026-06-1717.5017.6117.3017.56+1.04%101,054
2026-06-1617.3917.5717.2117.38+0.58%143,421
2026-06-1517.3117.6617.2017.28+1.71%137,918
2026-06-1217.0017.1616.9016.99+1.13%310,300
2026-06-1116.6517.0316.6516.80-1.12%235,031
2026-06-1017.7318.0315.2916.99-5.30%747,974
2026-06-0917.7117.9817.7117.94+0.50%122,737
2026-06-0817.7417.8717.5917.85-0.39%137,410
2026-06-0517.7718.0017.7717.92+0.67%98,340
2026-06-0417.8317.9717.7617.80-0.06%112,229
2026-06-0317.8517.9017.7217.81-0.11%114,980
2026-06-0217.5817.8617.5817.83+1.19%123,830
2026-06-0117.8417.9617.6217.62-0.62%171,503
2026-05-2917.7817.9317.7117.73-0.39%138,906
2026-05-2817.7517.9217.7217.80-0.73%161,350
2026-05-2717.7618.0717.7517.93+0.90%119,643
2026-05-2617.8317.9517.7717.77-0.78%224,818
2026-05-2517.7017.9817.7017.91+1.30%107,797
2026-05-2217.6717.8117.5817.68+0.34%183,837
2026-05-2117.5217.7017.5017.62+0.51%89,702
2026-05-2017.4317.6917.4217.53+0.17%305,631
2026-05-1917.4617.6617.4017.50+0.46%300,611
2026-05-1817.2217.5217.0517.42+1.10%282,494
2026-05-1517.4117.5817.2117.23-0.75%357,096
2026-05-1317.4617.4917.3217.36+0.35%300,976
2026-05-1217.3417.4317.3017.30-0.40%161,927
2026-05-1117.3617.4217.2617.37+0.06%168,730
2026-05-0817.4217.4817.3217.36-0.34%202,783
2026-05-0717.8217.8517.4217.42-2.30%283,639
2026-05-0617.6817.9517.6817.83+1.42%267,697
2026-05-0517.4217.6617.4017.58+0.92%330,877
2026-05-0417.7117.8417.3517.42-1.30%245,855
2026-04-3017.1417.6917.1417.65+3.04%486,393
2026-04-2917.2217.4617.0317.13-0.06%321,497
2026-04-2817.5317.6417.1417.14-1.83%409,578
2026-04-2717.6617.7217.0717.46-1.36%469,368
2026-04-2418.3618.3717.2817.70-7.62%684,840
2026-04-2319.1919.4419.1619.16-0.16%251,286
2026-04-2219.2919.4519.1119.19-0.57%313,744
2026-04-2119.4219.6619.0719.30-1.18%245,615
2026-04-2019.5719.5819.3919.53-0.36%174,623
2026-04-1719.4619.6019.3719.60+0.72%392,409
2026-04-1619.4519.5019.3119.46+0.46%186,951
2026-04-1519.7919.8219.2219.37-2.12%278,912
2026-04-1419.8520.0619.7519.79-0.35%188,605
2026-04-1320.0420.1219.8419.86-1.59%219,619
2026-04-1019.8720.2619.8320.18+1.51%158,806
2026-04-0919.5419.9419.4919.88+1.74%205,339
2026-04-0819.8619.8819.4219.54+1.61%303,172
2026-04-0719.3119.4719.1719.23-0.36%363,783
2026-04-0219.1419.3019.0919.30+0.05%243,754
2026-04-0119.0819.4319.0819.29+2.61%192,805
2026-03-3119.0619.4018.8018.80-4.42%489,769
2026-03-3019.4319.6719.3519.67+1.24%230,767
2026-03-2719.6219.6319.3219.43-0.56%327,942
2026-03-2619.3619.6019.2919.54+0.98%291,357
2026-03-2519.0519.5219.0519.35+1.63%405,836
2026-03-2418.7719.1318.7619.04+0.32%338,606
2026-03-2318.1919.1417.8618.98+3.38%299,996
2026-03-2018.7518.8118.3618.36-2.29%414,412
2026-03-1919.2119.2618.7918.79-3.39%441,033
2026-03-1819.8020.3019.4319.45-1.47%394,432
2026-03-1719.5920.5619.5919.74+0.77%168,753
2026-03-1619.3420.2619.3419.59+1.29%236,392
2026-03-1319.3720.3219.2119.34-0.10%360,266
2026-03-1219.1620.5218.9719.36+0.52%350,748
2026-03-1118.9019.9018.8719.26+0.84%256,760
2026-03-1019.2019.9419.1019.10+0.32%360,023
2026-03-0919.1120.3218.9619.04-2.46%335,484
2026-03-0619.6520.5219.2319.52+0.36%310,293
2026-03-0519.7219.9019.4519.45-1.37%261,677
2026-03-0419.3919.9419.3919.72+1.54%289,946
2026-03-0319.7020.3219.2419.42-1.47%337,048
2026-03-0220.1220.5219.7019.71-3.85%352,837
2026-02-2720.1420.5019.9020.50+2.09%373,922
2026-02-2620.0820.0819.9420.08-0.10%190,172
2026-02-2520.2820.3220.0620.10-1.28%239,475
2026-02-2419.5920.5219.5920.36+3.82%293,038
2026-02-2319.8119.9019.5819.61-0.96%243,770
2026-02-2019.6519.9419.5819.80+0.71%214,421
2026-02-1919.8019.8719.6619.66-0.71%179,560
2026-02-1820.1020.1419.7619.80-1.69%254,528
2026-02-1720.4020.4020.0420.14-1.37%269,286
2026-02-1620.4620.6020.2020.42-0.20%233,836
2026-02-1320.5820.6420.2820.46-0.58%251,300
2026-02-1219.5920.7219.4620.58-2.92%464,414
2026-02-1121.4021.4620.9221.20-1.03%242,863
2026-02-1020.9621.4220.9621.42+2.68%285,140
2026-02-0920.6820.8820.6220.86+0.97%189,634
2026-02-0620.6820.7020.4020.66-0.29%113,843
2026-02-0520.6820.7220.4220.72+0.19%199,815
2026-02-0420.1220.9020.1220.68+2.78%296,912
2026-02-0319.8820.2419.8420.12+1.41%205,143
2026-02-0219.8019.9419.6919.84+0.05%191,609
2026-01-3020.1420.1419.7519.83-1.15%316,026
2026-01-2920.1820.6019.9420.06-0.50%146,553
2026-01-2819.9820.1819.9020.16+0.60%150,025
2026-01-2720.1820.2019.9320.04-0.79%150,110
2026-01-2620.1820.3620.1020.20+0.10%145,834
2026-01-2320.2020.3420.1220.18-0.39%164,506
2026-01-2219.9920.2619.9320.26+2.27%152,148
2026-01-2119.3919.9419.3719.81+2.17%233,436
2026-01-2019.8519.8519.2519.39-2.66%159,013
2026-01-1920.0620.0819.8019.92-2.35%117,389
2026-01-1620.5620.5620.3220.40-0.97%162,571
2026-01-1520.4220.6020.3220.60+0.88%180,391
2026-01-1420.0220.4219.9020.42+1.90%164,707
2026-01-1320.1620.1819.9120.04-0.40%120,732
2026-01-1220.2420.2420.0220.12-0.69%127,062
2026-01-0919.9520.2619.8620.26+1.55%130,025
2026-01-0820.2420.2419.7019.95-1.63%189,351
2026-01-0719.6620.3619.6620.28+3.31%286,338
2026-01-0519.6719.7619.3519.63-0.05%225,416
2026-01-0219.5119.6519.4519.64+0.31%141,468
2025-12-3019.4519.6119.4519.58+0.36%125,867
2025-12-2919.3019.5219.2819.51+0.98%136,066
2025-12-2319.3019.3919.2519.32+0.10%107,061
2025-12-2219.2619.3319.1319.30+0.16%116,850
2025-12-1919.1019.3419.1019.27+0.26%511,989
2025-12-1819.0919.2219.0119.22+0.26%262,076
2025-12-1719.3519.3519.0219.17-0.93%219,044
2025-12-1619.2219.4719.2019.35+0.73%199,253
2025-12-1519.2519.5519.2019.21-0.21%197,780
2025-12-1219.5119.6019.2019.25-0.67%238,183
2025-12-1119.1019.4619.0919.38+1.84%250,093
2025-12-1018.9119.0518.8019.03+0.58%214,892
2025-12-0919.0919.0918.7918.92-0.84%249,468
2025-12-0819.2019.2119.0319.08-0.63%231,484
2025-12-0519.2419.3819.1519.20+0.16%200,312
2025-12-0419.0919.3719.0519.17+0.47%257,932
2025-12-0319.1619.4419.0819.08-0.42%194,465
2025-12-0219.4119.4519.1419.16-1.29%240,305
2025-12-0119.2619.4819.1619.41+0.78%224,898
2025-11-2819.3519.3919.2319.26-0.47%222,325
2025-11-2719.2819.3819.2019.35+0.26%174,870
2025-11-2619.2419.3519.1619.30+0.31%205,116
2025-11-2518.9519.2918.8519.24+0.84%214,617
2025-11-2418.9519.2018.9519.08+0.74%414,072
2025-11-2118.6918.9518.5518.94+1.23%234,255
2025-11-2018.8019.0618.7018.71-1.42%180,048
2025-11-1918.6119.0618.6118.98+1.88%200,501
2025-11-1818.8918.9418.5818.63-1.90%230,595
2025-11-1719.1519.2218.9718.99-0.99%248,021
2025-11-1419.3019.3719.0619.18-0.67%249,962
2025-11-1319.4119.5619.3019.31-0.21%241,708
2025-11-1219.1619.4619.1419.35+0.83%206,210
2025-11-1118.8019.1918.8019.19+2.24%172,339
2025-11-1018.5818.8918.5818.77+1.02%207,602
2025-11-0718.3518.6318.3518.58+0.76%206,819
2025-11-0618.5118.6618.4218.44-0.38%203,114
2025-11-0518.4018.5918.2518.51+0.11%232,612
2025-11-0418.9918.9918.4118.49-2.84%330,431
2025-11-0319.0519.1718.9919.03-0.37%221,361
2025-10-3119.0819.2019.0219.10+0.42%268,781
2025-10-3019.2019.2418.9619.02-1.09%202,151
2025-10-2918.9819.3418.9319.23+1.48%384,964
2025-10-2819.0519.2518.9318.95-1.86%362,525
2025-10-2720.3020.3019.2719.31-5.53%340,692
2025-10-2419.5220.4419.2620.44+4.93%328,282
2025-10-2319.1219.5119.1219.48+1.88%282,555
2025-10-2219.0219.1918.9619.12+0.74%222,813
2025-10-2119.0019.0618.8818.98+0.11%165,414
2025-10-2018.9519.0618.8418.96+0.05%182,610
2025-10-1719.0019.0018.6118.95-0.05%507,516
2025-10-1618.8019.0118.8018.96+0.42%225,934
2025-10-1518.9519.0018.7818.88+0.11%220,481
2025-10-1419.0019.0518.7518.86-1.00%277,069
2025-10-1318.8019.1018.7819.05+1.33%174,825
2025-10-1019.0619.0818.8018.80-1.31%159,065
2025-10-0919.1019.2419.0119.05+0.05%208,766
2025-10-0819.0319.0918.8719.04+0.37%185,588
2025-10-0719.0419.1518.9118.97-0.37%186,069
2025-10-0619.2019.2218.8619.04-0.73%186,068
2025-10-0319.2319.3519.0019.18-0.26%193,860
2025-10-0219.2619.4019.1519.23-0.10%160,550
2025-10-0119.0819.3819.0619.25+0.89%228,455
2025-09-3019.1419.3418.9419.08-0.31%198,407
2025-09-2919.0519.2619.0519.14+0.68%161,430
2025-09-2618.9919.0618.8919.01+0.11%155,878
2025-09-2519.5819.5818.9918.99-1.20%162,484
2025-09-2419.5919.5919.1519.22-0.93%168,629
2025-09-2319.1919.5719.1819.40+1.09%164,622
2025-09-2219.3619.3819.1819.19-0.16%175,748
2025-09-1919.2519.4119.2019.22+0.10%410,239
2025-09-1819.3819.4019.1319.20-0.93%261,604
2025-09-1719.5319.7519.2619.38-0.67%278,445
2025-09-1619.5619.8719.4819.51-0.15%300,679
2025-09-1519.6519.7519.4619.54-0.05%182,444
2025-09-1219.6119.6619.3619.55-0.15%222,807
2025-09-1119.6319.7519.5119.58-0.25%140,837
2025-09-1019.8119.8919.6119.63-0.56%186,886
2025-09-0919.9720.1219.7419.74-0.70%117,296
2025-09-0819.7419.9019.7219.88+0.81%84,291
2025-09-0519.5219.8519.4819.72+1.39%178,069
2025-09-0419.3219.5819.3219.45+0.10%115,245
2025-09-0319.5119.6819.4319.43+0.10%144,658

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+4.22%). 가장 약한 달: 4월 (-9.77%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Kemira Oyj (KEMIRA.HE)의 최근 종가는 얼마입니까?

2026-09-02 기준 17.59. Closelook 데이터 레이크의 일별 가격 기록 기준.

KEMIRA.HE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 21.46, 최저 15.29 (2026-09-02 기준).

Kemira Oyj이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 KEMIRA.HE의 가장 강한 달은 8월(평균 +4.22%), 가장 약한 달은 4월(평균 -9.77%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.