Metsa Board Oyj B (METSB.HE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	3.19	3.23	3.16	3.22	+1.70%	215,966
2026-10-15	3.34	3.35	3.16	3.17	-5.43%	332,644
2026-10-14	3.36	3.41	3.33	3.35	-0.30%	297,392
2026-10-13	3.25	3.47	3.22	3.36	+3.51%	493,029
2026-10-12	3.16	3.25	3.15	3.25	+2.59%	181,092
2026-10-09	3.10	3.20	3.10	3.17	+2.00%	158,205
2026-10-08	3.15	3.15	3.09	3.10	-1.46%	208,333
2026-10-07	3.15	3.17	3.13	3.15	-0.25%	140,294
2026-10-06	3.14	3.17	3.13	3.16	+0.57%	122,542
2026-10-05	3.22	3.22	3.14	3.14	-2.55%	181,498
2026-10-02	3.22	3.34	3.21	3.22	+1.07%	249,846
2026-10-01	3.29	3.29	3.15	3.19	-3.51%	246,504
2026-09-30	3.27	3.33	3.26	3.30	+0.92%	376,782
2026-09-29	3.35	3.36	3.27	3.27	-2.44%	347,405
2026-09-28	3.39	3.41	3.35	3.36	-1.12%	179,069
2026-09-25	3.43	3.43	3.38	3.39	-0.53%	160,148
2026-09-24	3.43	3.45	3.40	3.41	-1.22%	175,325
2026-09-23	3.58	3.62	3.40	3.45	-0.63%	358,145
2026-09-22	3.40	3.48	3.39	3.48	+2.48%	207,459
2026-09-21	3.41	3.44	3.38	3.39	-0.41%	140,900
2026-09-18	3.40	3.45	3.40	3.41	+0.29%	367,597
2026-09-17	3.38	3.42	3.37	3.40	+0.47%	112,554
2026-09-16	3.39	3.41	3.36	3.38	-0.35%	126,229
2026-09-15	3.34	3.44	3.31	3.39	+1.37%	210,701
2026-09-14	3.40	3.41	3.34	3.35	-1.99%	187,493
2026-09-11	3.44	3.45	3.41	3.41	-0.06%	139,385
2026-09-10	3.45	3.50	3.42	3.42	-1.10%	111,439
2026-09-09	3.45	3.53	3.43	3.45	+0.06%	204,112
2026-09-08	3.40	3.52	3.39	3.45	+0.99%	201,518
2026-09-07	3.45	3.47	3.40	3.42	-1.38%	108,991
2026-09-04	3.39	3.50	3.38	3.47	+2.18%	148,041
2026-09-03	3.45	3.49	3.39	3.39	-1.85%	242,162
2026-09-02	3.40	3.46	3.40	3.46	+1.35%	170,652
2026-09-01	3.42	3.47	3.36	3.41	-0.58%	185,065
2026-08-31	3.42	3.49	3.42	3.43	-0.06%	288,349
2026-08-28	3.41	3.47	3.41	3.43	+0.94%	162,828
2026-08-27	3.39	3.42	3.36	3.40	+0.24%	113,223
2026-08-26	3.40	3.43	3.38	3.39	-0.41%	117,196
2026-08-25	3.42	3.47	3.40	3.41	-0.29%	238,797
2026-08-24	3.40	3.44	3.39	3.42	+0.12%	120,551
2026-08-21	3.34	3.44	3.32	3.41	+2.28%	359,156
2026-08-20	3.30	3.34	3.26	3.34	+0.97%	142,612
2026-08-19	3.28	3.32	3.24	3.30	+0.67%	142,418
2026-08-18	3.26	3.32	3.25	3.28	+0.00%	164,439
2026-08-17	3.36	3.36	3.28	3.28	-2.73%	335,944
2026-08-14	3.44	3.46	3.35	3.37	-2.54%	246,052
2026-08-13	3.60	3.60	3.46	3.46	-3.83%	468,441
2026-08-12	3.49	3.60	3.48	3.60	+2.86%	356,880
2026-08-11	3.47	3.50	3.39	3.50	+0.52%	543,414
2026-08-10	3.35	3.53	3.34	3.48	+4.25%	612,996
2026-08-07	3.17	3.34	3.16	3.34	+8.16%	1,236,575
2026-08-06	2.98	3.24	2.98	3.09	+4.25%	938,304
2026-08-05	3.01	3.03	2.94	2.96	-0.87%	208,743
2026-08-04	2.98	3.04	2.96	2.99	+0.34%	220,011
2026-08-03	2.94	3.02	2.94	2.98	+1.36%	257,332
2026-07-31	3.00	3.03	2.94	2.94	-2.07%	277,555
2026-07-30	2.95	3.15	2.95	3.00	+2.11%	768,990
2026-07-29	2.93	2.97	2.93	2.94	+0.75%	300,244
2026-07-28	2.87	2.94	2.87	2.92	+2.53%	385,867
2026-07-27	2.80	2.87	2.80	2.84	+1.72%	406,559
2026-07-24	2.73	2.82	2.73	2.80	+2.27%	255,710
2026-07-23	2.81	2.81	2.73	2.73	-4.14%	291,727
2026-07-22	2.73	2.89	2.72	2.85	+4.39%	493,665
2026-07-21	2.71	2.74	2.70	2.73	+0.29%	158,258
2026-07-20	2.72	2.78	2.71	2.72	-0.73%	169,310
2026-07-17	2.67	2.78	2.67	2.74	+1.33%	460,615
2026-07-16	2.68	2.71	2.64	2.71	+0.82%	313,958
2026-07-15	2.68	2.72	2.66	2.69	+0.30%	182,335
2026-07-14	2.66	2.68	2.63	2.68	-0.15%	299,281
2026-07-13	2.69	2.70	2.66	2.68	-0.30%	129,542
2026-07-10	2.69	2.77	2.68	2.69	+0.15%	307,952
2026-07-09	2.70	2.70	2.64	2.69	+1.21%	191,688
2026-07-08	2.67	2.72	2.64	2.65	-0.52%	453,903
2026-07-07	2.70	2.71	2.66	2.67	-0.67%	208,275
2026-07-06	2.77	2.77	2.69	2.69	-2.89%	212,842
2026-07-03	2.73	2.77	2.72	2.77	+1.99%	248,836
2026-07-02	2.68	2.73	2.66	2.71	+0.74%	221,212
2026-07-01	2.72	2.72	2.66	2.69	-1.10%	308,502
2026-06-30	2.71	2.74	2.70	2.72	+0.89%	189,150
2026-06-29	2.75	2.77	2.70	2.70	-1.82%	266,516
2026-06-26	2.80	2.80	2.70	2.75	-2.62%	484,873
2026-06-25	2.79	2.84	2.76	2.82	+1.66%	260,151
2026-06-24	2.76	2.78	2.71	2.78	+0.58%	229,561
2026-06-23	2.78	2.80	2.75	2.76	-2.27%	184,327
2026-06-22	2.82	2.83	2.75	2.82	-0.28%	282,622
2026-06-18	2.85	2.85	2.73	2.83	-0.91%	503,797
2026-06-17	2.83	2.86	2.80	2.86	-0.56%	289,978
2026-06-16	2.89	2.90	2.82	2.87	+0.42%	227,399
2026-06-15	2.87	2.96	2.86	2.86	+2.65%	558,268
2026-06-12	2.78	2.82	2.74	2.79	+2.95%	389,860
2026-06-11	2.76	2.79	2.69	2.71	-2.73%	552,911
2026-06-10	2.86	2.89	2.74	2.78	-3.00%	399,413
2026-06-09	2.91	2.92	2.87	2.87	-1.44%	248,095
2026-06-08	2.84	2.93	2.81	2.91	+1.39%	487,644
2026-06-05	2.86	2.92	2.85	2.87	+0.21%	256,434
2026-06-04	2.91	2.94	2.85	2.87	-1.44%	316,493
2026-06-03	2.92	2.92	2.87	2.91	-0.62%	192,899
2026-06-02	2.87	2.94	2.86	2.93	+2.09%	304,033
2026-06-01	2.90	2.95	2.85	2.87	-2.32%	477,464
2026-05-29	2.93	2.95	2.89	2.93	+0.14%	567,979
2026-05-28	2.90	2.94	2.87	2.93	+0.83%	192,704
2026-05-27	2.92	2.96	2.90	2.91	-0.21%	260,338
2026-05-26	2.94	2.94	2.90	2.91	-0.95%	171,995
2026-05-25	2.93	3.00	2.93	2.94	+1.24%	326,074
2026-05-22	2.93	2.94	2.87	2.90	-0.14%	217,630
2026-05-21	2.90	2.94	2.86	2.91	+0.21%	167,314
2026-05-20	2.86	2.93	2.84	2.90	+0.76%	264,331
2026-05-19	2.84	2.92	2.84	2.88	+1.84%	370,689
2026-05-18	2.81	2.87	2.76	2.83	-0.21%	379,414
2026-05-15	2.90	2.92	2.81	2.83	-0.63%	392,695
2026-05-13	2.86	2.88	2.84	2.85	+0.07%	222,500
2026-05-12	2.94	2.94	2.85	2.85	-3.59%	383,357
2026-05-11	2.92	2.97	2.90	2.96	+0.14%	338,610
2026-05-08	3.00	3.03	2.95	2.95	-2.19%	285,278
2026-05-07	3.05	3.16	3.01	3.02	-2.52%	497,535
2026-05-06	2.94	3.10	2.92	3.10	+5.23%	808,852
2026-05-05	2.87	2.95	2.87	2.94	+1.80%	310,731
2026-05-04	2.87	2.95	2.86	2.89	+1.55%	668,701
2026-04-30	2.79	2.85	2.76	2.85	+2.15%	460,922
2026-04-29	2.70	2.83	2.62	2.79	+4.19%	775,458
2026-04-28	2.78	2.80	2.67	2.67	-4.84%	595,934
2026-04-27	2.79	2.82	2.75	2.81	+0.57%	341,633
2026-04-24	2.90	2.90	2.78	2.79	-4.18%	678,598
2026-04-23	2.90	2.94	2.86	2.92	+0.41%	215,371
2026-04-22	2.89	2.91	2.85	2.90	+0.21%	287,202
2026-04-21	2.93	2.94	2.89	2.90	-0.55%	154,304
2026-04-20	2.92	2.94	2.89	2.91	-1.09%	187,484
2026-04-17	2.88	2.98	2.86	2.95	+2.22%	369,997
2026-04-16	2.94	2.95	2.87	2.88	-1.57%	352,745
2026-04-15	2.97	2.98	2.92	2.93	-1.48%	256,581
2026-04-14	3.00	3.04	2.97	2.97	-1.07%	250,405
2026-04-13	3.01	3.02	2.97	3.00	-0.86%	194,026
2026-04-10	2.97	3.09	2.95	3.03	+1.88%	566,816
2026-04-09	3.04	3.04	2.97	2.97	-2.94%	236,928
2026-04-08	3.09	3.09	3.01	3.06	+4.93%	367,545
2026-04-07	2.98	3.03	2.88	2.92	-2.01%	310,294
2026-04-02	3.00	3.01	2.95	2.98	-1.52%	225,194
2026-04-01	3.06	3.08	3.01	3.03	+0.07%	281,400
2026-03-31	2.99	3.06	2.97	3.02	+1.34%	412,094
2026-03-30	2.93	2.99	2.89	2.98	+1.63%	219,687
2026-03-27	2.97	3.00	2.92	2.94	-1.21%	407,876
2026-03-26	2.98	3.03	2.96	2.97	-0.60%	448,068
2026-03-25	2.79	2.99	2.79	2.99	+8.33%	870,969
2026-03-24	2.75	2.79	2.70	2.76	+0.73%	259,393
2026-03-23	2.61	2.78	2.51	2.74	+2.47%	917,044
2026-03-20	2.74	2.77	2.67	2.67	-1.47%	596,377
2026-03-19	2.76	2.76	2.69	2.71	-2.72%	488,398
2026-03-18	2.81	2.85	2.78	2.79	-0.57%	242,066
2026-03-17	2.81	2.82	2.75	2.81	-0.28%	335,646
2026-03-16	2.82	2.83	2.80	2.81	-0.21%	200,352
2026-03-13	2.88	2.88	2.75	2.82	-2.56%	758,770
2026-03-12	2.90	2.91	2.86	2.89	+0.00%	299,910
2026-03-11	2.87	2.93	2.83	2.89	+0.98%	332,580
2026-03-10	2.84	2.90	2.84	2.87	+3.39%	366,776
2026-03-09	2.79	2.83	2.76	2.77	-3.28%	562,777
2026-03-06	2.90	2.91	2.85	2.87	-0.56%	425,957
2026-03-05	2.92	2.96	2.87	2.88	-1.17%	425,631
2026-03-04	2.88	2.99	2.86	2.92	+1.18%	283,389
2026-03-03	2.97	2.97	2.86	2.88	-3.68%	568,286
2026-03-02	3.08	3.13	2.98	2.99	-4.90%	493,521
2026-02-27	3.05	3.17	3.04	3.15	+2.68%	460,323
2026-02-26	3.01	3.08	2.97	3.06	+1.12%	330,263
2026-02-25	3.07	3.08	3.02	3.03	-1.50%	309,666
2026-02-24	3.04	3.13	3.04	3.08	+1.05%	398,962
2026-02-23	3.07	3.11	3.02	3.04	-1.17%	437,434
2026-02-20	3.06	3.11	3.00	3.08	+0.85%	536,658
2026-02-19	3.12	3.14	3.05	3.05	-2.37%	337,165
2026-02-18	3.15	3.16	3.10	3.13	-0.89%	287,427
2026-02-17	3.14	3.18	3.13	3.16	+0.32%	204,029
2026-02-16	3.22	3.22	3.11	3.15	-2.30%	317,603
2026-02-13	3.20	3.22	3.12	3.22	+0.19%	353,345
2026-02-12	3.21	3.26	3.19	3.21	+0.25%	690,339
2026-02-11	3.15	3.22	3.08	3.21	+1.65%	836,470
2026-02-10	3.00	3.16	3.00	3.15	+5.63%	839,512
2026-02-09	2.97	3.03	2.94	2.99	+0.54%	545,582
2026-02-06	2.97	2.98	2.80	2.97	-0.20%	888,254
2026-02-05	2.74	3.01	2.70	2.98	+8.61%	1,914,722
2026-02-04	2.59	2.80	2.55	2.74	+6.53%	1,047,892
2026-02-03	2.59	2.60	2.51	2.57	+0.31%	489,910
2026-02-02	2.62	2.62	2.55	2.56	-2.06%	740,404
2026-01-30	2.72	2.72	2.62	2.62	-4.52%	1,110,764
2026-01-29	2.82	2.84	2.71	2.74	-2.28%	456,666
2026-01-28	2.83	2.83	2.78	2.81	-0.50%	431,881
2026-01-27	2.88	2.88	2.82	2.82	-2.02%	526,189
2026-01-26	2.90	2.92	2.87	2.88	-0.42%	245,486
2026-01-23	2.89	2.90	2.85	2.89	+0.28%	446,784
2026-01-22	2.79	2.90	2.78	2.88	+6.19%	903,888
2026-01-21	2.73	2.75	2.66	2.71	-0.59%	889,324
2026-01-20	2.79	2.81	2.73	2.73	-2.08%	748,398
2026-01-19	2.84	2.84	2.77	2.79	-3.60%	724,440
2026-01-16	3.00	3.00	2.89	2.89	-3.47%	698,608
2026-01-15	3.10	3.10	2.95	3.00	-6.49%	1,353,834
2026-01-14	3.17	3.21	3.11	3.20	+1.52%	324,420
2026-01-13	3.19	3.23	3.15	3.16	-0.32%	311,260
2026-01-12	3.20	3.23	3.13	3.17	-1.12%	335,348
2026-01-09	3.16	3.21	3.16	3.20	+1.33%	351,559
2026-01-08	3.20	3.20	3.07	3.16	-1.99%	633,837
2026-01-07	3.14	3.27	3.14	3.22	+2.61%	542,736
2026-01-05	3.20	3.23	3.08	3.14	-1.19%	442,841
2026-01-02	3.11	3.18	3.10	3.18	+2.19%	494,847
2025-12-30	3.07	3.12	3.06	3.11	+1.30%	549,120
2025-12-29	2.96	3.08	2.96	3.07	+3.85%	698,582
2025-12-23	2.91	2.98	2.89	2.96	+1.51%	468,941
2025-12-22	2.94	2.95	2.89	2.91	-0.82%	501,040
2025-12-19	2.94	2.97	2.92	2.94	-0.41%	488,336
2025-12-18	2.91	2.95	2.88	2.95	+0.96%	376,250
2025-12-17	2.94	2.94	2.87	2.92	-0.75%	369,191
2025-12-16	2.91	2.97	2.90	2.94	+1.31%	343,513
2025-12-15	2.94	2.98	2.90	2.91	-1.16%	333,103
2025-12-12	2.92	2.98	2.90	2.94	+1.17%	404,693
2025-12-11	2.89	2.95	2.87	2.91	+0.41%	422,428
2025-12-10	2.86	2.89	2.83	2.89	+0.98%	400,107
2025-12-09	2.88	2.91	2.84	2.87	-0.42%	494,215
2025-12-08	2.97	2.97	2.87	2.88	-3.42%	481,126
2025-12-05	3.02	3.04	2.96	2.98	-1.52%	252,723
2025-12-04	2.97	3.04	2.96	3.03	+2.72%	455,728
2025-12-03	2.92	3.00	2.92	2.95	+0.61%	608,216
2025-12-02	2.96	2.96	2.90	2.93	-1.01%	323,899
2025-12-01	2.98	2.98	2.92	2.96	-0.74%	249,045
2025-11-28	2.99	3.00	2.96	2.98	-0.13%	187,869
2025-11-27	2.95	3.00	2.93	2.98	+1.02%	286,716
2025-11-26	2.91	2.96	2.87	2.95	+1.23%	416,785
2025-11-25	2.83	2.95	2.77	2.92	+3.11%	515,297
2025-11-24	2.82	2.85	2.78	2.83	+0.93%	396,668
2025-11-21	2.72	2.81	2.72	2.80	+1.89%	314,554
2025-11-20	2.79	2.80	2.73	2.75	-0.51%	399,478
2025-11-19	2.72	2.79	2.71	2.77	+1.32%	282,976
2025-11-18	2.77	2.78	2.71	2.73	-2.71%	378,318
2025-11-17	2.85	2.86	2.80	2.81	-1.41%	282,726
2025-11-14	2.89	2.93	2.82	2.85	-1.86%	472,463
2025-11-13	2.91	2.96	2.89	2.90	-0.48%	327,973
2025-11-12	2.95	2.96	2.91	2.91	-1.15%	211,601
2025-11-11	2.88	2.95	2.88	2.95	+2.43%	251,332
2025-11-10	2.89	2.94	2.87	2.88	+0.07%	260,276
2025-11-07	2.82	2.89	2.80	2.88	+1.91%	866,338
2025-11-06	2.87	2.88	2.81	2.82	-1.26%	399,594
2025-11-05	2.83	2.89	2.82	2.86	+0.28%	274,860
2025-11-04	2.90	2.90	2.82	2.85	-1.45%	406,232
2025-11-03	2.94	2.98	2.89	2.89	-1.70%	304,932
2025-10-31	2.95	3.00	2.94	2.94	-0.41%	363,141
2025-10-30	2.95	2.96	2.91	2.95	-0.27%	350,304
2025-10-29	3.04	3.09	2.95	2.96	-2.24%	538,379
2025-10-28	3.01	3.06	2.98	3.03	+0.60%	606,823
2025-10-27	3.05	3.06	2.97	3.01	-0.59%	509,442
2025-10-24	2.91	3.03	2.91	3.03	+4.48%	1,054,099
2025-10-23	2.67	2.91	2.67	2.90	+8.86%	1,968,326
2025-10-22	2.61	2.72	2.59	2.66	+2.23%	694,701
2025-10-21	2.61	2.62	2.57	2.61	-0.08%	466,816
2025-10-20	2.61	2.62	2.56	2.61	-0.15%	516,025
2025-10-17	2.61	2.63	2.57	2.61	-0.68%	647,742

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+9.31%). 가장 약한 달: 3월 (-6.23%). 일별 데이터 2년치(2025–2026) 기준.

1월-3.76%
2월+4.23%
3월-6.23%
4월-5.99%
5월+2.09%
6월-2.89%
7월+5.58%
8월+9.31%
9월-4.92%
10월-3.54%
11월+3.04%
12월+5.21%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Metsa Board Oyj B (METSB.HE)의 최근 종가는 얼마입니까?

2026-10-16 기준 3.22. Closelook 데이터 레이크의 일별 가격 기록 기준.

METSB.HE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.62, 최저 2.51 (2026-10-16 기준).

Metsa Board Oyj B이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 METSB.HE의 가장 강한 달은 8월(평균 +9.31%), 가장 약한 달은 3월(평균 -6.23%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.