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

Puuilo Oyj (PUUILO.HE) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1618.4818.7418.4218.62+1.31%268,411
2026-10-1518.3818.4818.1618.38-0.54%157,165
2026-10-1417.9418.4817.9418.48+1.32%134,342
2026-10-1318.0018.2417.9818.24+1.79%302,251
2026-10-1217.6617.9617.5817.92+1.82%311,398
2026-10-0917.3417.6817.3417.60+1.85%176,763
2026-10-0817.1417.2816.9417.28+0.23%65,318
2026-10-0716.6617.2416.6617.24+2.86%296,276
2026-10-0616.6816.8616.6616.76+1.09%45,226
2026-10-0516.7616.8216.5816.58-1.07%55,699
2026-10-0216.7616.9416.6416.76+0.60%101,047
2026-10-0117.2617.2616.6216.66-4.03%152,158
2026-09-3017.3017.4617.2617.36+0.58%43,419
2026-09-2917.3017.4217.2017.26-0.12%50,479
2026-09-2817.4217.5217.2617.28-0.80%50,095
2026-09-2517.3817.7217.3817.42+0.58%48,195
2026-09-2417.4417.5617.2817.32-1.03%28,647
2026-09-2317.7817.7817.4417.50-1.57%82,746
2026-09-2217.5617.7817.4417.78+1.60%66,716
2026-09-2117.1817.5617.1017.50+2.10%56,884
2026-09-1817.2417.2416.9217.14-0.58%90,123
2026-09-1717.2017.3017.0817.24+0.70%45,398
2026-09-1616.9617.2616.9417.12+1.18%42,341
2026-09-1516.7616.9816.5216.92+0.48%140,983
2026-09-1417.2617.4016.8016.84-2.43%64,165
2026-09-1116.9217.7416.8417.26+2.62%142,473
2026-09-1017.2017.3016.7016.82-1.52%179,735
2026-09-0917.4617.4616.9817.08-2.29%130,568
2026-09-0817.5217.7017.4217.48-0.34%43,542
2026-09-0717.3217.8617.3217.54+1.98%70,464
2026-09-0417.2417.3017.0217.20-0.12%36,110
2026-09-0317.3217.3216.9617.22-0.23%62,091
2026-09-0217.5617.6017.1617.26-1.93%89,550
2026-09-0117.8818.0017.2017.60+3.04%169,329
2026-08-3117.0017.1016.9217.08+0.47%230,015
2026-08-2817.1017.1816.8817.00-0.58%119,585
2026-08-2717.0217.2016.9417.10+0.59%82,717
2026-08-2616.7617.1016.7417.00+1.43%51,073
2026-08-2516.7416.9616.6216.76+0.24%55,707
2026-08-2416.8816.8816.5816.72-0.95%41,551
2026-08-2116.6016.8816.5416.88+1.69%43,513
2026-08-2016.7016.8216.5016.60-0.60%66,055
2026-08-1916.9016.9016.4816.70-1.53%79,746
2026-08-1816.8416.9816.7616.96+0.95%90,935
2026-08-1717.1617.1616.7616.80-2.10%88,405
2026-08-1417.1617.2617.0817.16+0.00%38,827
2026-08-1317.1017.2817.1017.16+0.59%36,076
2026-08-1217.0417.1416.9217.06+0.24%39,871
2026-08-1117.1217.1216.9817.02-0.82%37,598
2026-08-1017.1417.1817.0217.16+0.12%68,780
2026-08-0717.0817.2616.9017.14+0.23%53,016
2026-08-0617.1617.2417.0217.10+0.12%41,752
2026-08-0516.9017.4016.9017.08+1.07%63,986
2026-08-0416.9416.9616.7616.90-0.24%48,140
2026-08-0317.1617.2616.8816.94-1.05%50,374
2026-07-3117.2217.4617.1217.12+0.00%65,631
2026-07-3017.1217.2817.0617.12+0.23%63,031
2026-07-2917.2817.2816.9417.08-0.81%62,080
2026-07-2816.9617.2816.9617.22+1.53%61,507
2026-07-2717.1617.2616.9416.96-0.12%52,611
2026-07-2417.0217.1416.9016.98-0.24%73,912
2026-07-2317.2417.3016.9817.02-1.16%38,661
2026-07-2216.9417.3016.8817.22+1.89%42,255
2026-07-2116.9216.9616.8216.90+0.00%71,370
2026-07-2017.0417.2016.8216.90-0.82%57,231
2026-07-1717.0817.1016.8417.04-0.58%53,041
2026-07-1617.0617.1816.9417.14+0.23%74,301
2026-07-1516.9017.1016.6817.10+1.18%101,401
2026-07-1417.0017.0216.8216.90-1.17%70,426
2026-07-1317.1017.2616.9217.10-0.81%96,058
2026-07-1017.4217.4617.1417.24-0.58%73,917
2026-07-0917.2617.4017.1017.34+1.76%94,784
2026-07-0817.4217.4217.0017.04-3.07%60,987
2026-07-0717.7617.8817.5817.58-0.90%53,078
2026-07-0618.0418.0617.5617.74-1.77%87,892
2026-07-0318.0418.0817.7618.06-0.22%286,694
2026-07-0217.7818.1017.7218.10+1.80%138,638
2026-07-0117.9217.9217.4817.78-1.00%218,344
2026-06-3017.6018.0817.4417.96+2.05%143,391
2026-06-2917.6017.6817.4417.60+0.00%57,355
2026-06-2617.5217.6017.3217.60+0.46%82,709
2026-06-2517.2817.7217.2417.52+1.39%81,828
2026-06-2417.1017.2816.8617.28+0.47%124,710
2026-06-2317.4617.4617.1217.20-1.83%49,187
2026-06-2217.2417.5217.0217.52+0.46%123,562
2026-06-1817.0417.4416.8417.44+2.35%108,606
2026-06-1716.9617.0416.7817.04+0.47%363,797
2026-06-1617.0617.1216.7016.96-0.59%192,219
2026-06-1516.9817.1616.6017.06+1.07%325,596
2026-06-1216.0417.1416.0016.88+5.24%651,079
2026-06-1114.9816.1014.8616.04+14.90%787,036
2026-06-1014.0014.0013.6613.96-0.29%91,294
2026-06-0913.9614.0613.8814.00-0.43%100,868
2026-06-0813.9214.2613.8214.06+0.29%174,072
2026-06-0513.8614.2213.8414.02+1.59%179,020
2026-06-0413.1013.9413.1013.80+5.34%197,890
2026-06-0313.1413.2213.0413.10-0.30%69,004
2026-06-0213.0813.4413.0613.14+1.08%203,937
2026-06-0113.1613.2412.9613.00-1.07%85,918
2026-05-2913.0013.1612.9613.14+1.39%155,986
2026-05-2813.1613.1612.9212.96-1.67%38,871
2026-05-2712.9813.2612.9813.18+1.85%94,807
2026-05-2613.1013.1412.9412.94-1.22%61,695
2026-05-2512.9013.2212.9013.10+1.87%77,760
2026-05-2212.8612.9612.7612.86+0.16%44,212
2026-05-2112.9413.1612.8012.84-0.77%132,925
2026-05-2012.6813.0612.6212.94+1.73%71,360
2026-05-1912.6012.8212.6012.72+1.11%54,971
2026-05-1812.4412.6612.1812.58-1.56%119,772
2026-05-1512.8012.9012.7212.78-0.16%58,307
2026-05-1312.7412.8812.6612.80+0.79%59,358
2026-05-1212.6612.8612.5612.70-0.16%80,417
2026-05-1112.8012.9012.7012.72-0.47%119,549
2026-05-0812.9812.9812.7612.78-1.54%64,001
2026-05-0713.0013.1412.9412.98-0.15%58,072
2026-05-0612.6213.0612.6213.00+3.34%74,341
2026-05-0512.5612.7412.5012.58-0.32%66,833
2026-05-0413.0013.0012.5212.62-2.92%70,306
2026-04-3012.9413.0012.8213.00+0.46%61,976
2026-04-2913.0813.0812.8612.94-1.07%85,137
2026-04-2813.1213.1212.9813.08-0.91%78,115
2026-04-2713.3413.3413.0813.20-1.05%65,518
2026-04-2413.5413.5413.2213.34-1.77%66,128
2026-04-2313.4813.5813.4013.58+0.74%84,652
2026-04-2213.4813.6013.4013.48+0.00%70,447
2026-04-2113.5813.6613.4213.48-0.74%76,390
2026-04-2013.5613.6213.5213.58-0.44%96,976
2026-04-1713.3813.6613.2813.64+1.79%120,188
2026-04-1613.1813.4013.1813.40+1.98%107,115
2026-04-1513.2613.3213.0613.14-0.90%107,223
2026-04-1413.1013.3413.1013.26+1.53%90,703
2026-04-1313.1613.1813.0013.06-0.46%90,515
2026-04-1013.1613.2813.1213.12+0.15%80,989
2026-04-0913.1413.2613.1013.10-0.46%120,896
2026-04-0813.1213.2813.0613.16+3.79%174,888
2026-04-0712.8413.0812.6812.68-0.94%217,232
2026-04-0212.7912.9212.6812.80-0.54%195,797
2026-04-0112.8312.9912.7712.87+2.22%261,674
2026-03-3112.3912.7012.3812.59+1.53%205,479
2026-03-3012.3612.5312.2912.40+0.32%207,989
2026-03-2712.5412.5512.2712.36-1.67%732,537
2026-03-2612.6512.8512.5012.57-0.63%178,892
2026-03-2513.1013.2712.3512.65+9.71%777,109
2026-03-2411.5611.7011.5311.53-0.26%137,818
2026-03-2311.4911.8411.3011.56-0.94%164,781
2026-03-2011.9811.9911.6711.67-1.10%204,731
2026-03-1912.0012.0111.6011.80-1.75%217,466
2026-03-1812.3712.3712.0012.01+0.92%110,261
2026-03-1711.9111.9711.8111.90+0.00%53,513
2026-03-1611.9511.9911.8511.90-0.08%77,149
2026-03-1311.8112.0611.7011.91+1.02%70,277
2026-03-1211.8511.8711.7511.79-0.76%102,548
2026-03-1111.9112.1911.8511.88+1.63%302,052
2026-03-1011.6711.8611.6411.69+1.74%85,688
2026-03-0911.5311.5711.4311.49-1.88%90,871
2026-03-0611.9011.9311.6211.71-1.76%150,732
2026-03-0511.9512.1611.9111.92+0.00%150,872
2026-03-0411.5612.1211.5611.92+3.47%191,368
2026-03-0311.8311.8311.4211.52-2.87%115,788
2026-03-0212.0012.0111.8211.86-1.98%101,074
2026-02-2712.0312.1211.9912.10+0.83%181,633
2026-02-2612.0812.0911.9712.00-0.66%91,314
2026-02-2512.1012.1311.9912.08+0.17%51,326
2026-02-2412.0512.1211.9812.06+0.25%64,786
2026-02-2312.1012.2012.0312.03-0.50%53,677
2026-02-2012.1712.1712.0412.09-0.58%373,634
2026-02-1912.1112.1912.0312.16+0.58%76,538
2026-02-1812.0712.1512.0212.09+0.33%101,047
2026-02-1712.1012.1212.0012.05-0.17%109,128
2026-02-1612.0512.1112.0012.07+0.17%77,334
2026-02-1312.0512.0611.9612.05+0.00%127,211
2026-02-1212.1712.2012.0112.05-0.99%104,824
2026-02-1112.3712.3812.1712.17-1.70%110,521
2026-02-1012.3912.4512.2712.38-0.08%124,647
2026-02-0912.4112.4912.3012.39-0.16%49,805
2026-02-0612.3112.4112.1912.41+1.22%67,054
2026-02-0512.4212.4212.1512.26-1.29%109,987
2026-02-0412.2712.4612.2412.42+0.98%63,096
2026-02-0312.4512.4512.2212.30-0.73%51,900
2026-02-0212.3412.4212.2812.39+0.65%66,386
2026-01-3012.3612.4012.2312.31+0.41%89,684
2026-01-2912.4612.4612.2612.26-1.21%60,278
2026-01-2812.4312.4712.3112.41+0.08%88,080
2026-01-2712.4112.4512.3712.40+0.08%61,024
2026-01-2612.4412.4412.2412.39+0.24%203,809
2026-01-2312.5012.5112.2912.36-0.72%104,117
2026-01-2212.3212.4512.3112.45+2.64%140,597
2026-01-2112.1112.1411.9612.13+0.17%156,299
2026-01-2012.1512.1712.0412.11-0.57%121,938
2026-01-1912.3312.3312.1212.18-1.22%215,636
2026-01-1612.4012.4612.3112.33-0.40%160,780
2026-01-1512.3412.3912.2512.38+0.32%757,329
2026-01-1412.4912.5412.3012.34-0.96%141,084
2026-01-1312.6512.7012.4012.46-1.50%110,058
2026-01-1212.6412.7912.5512.65-0.32%181,612
2026-01-0912.7012.7112.5812.69+0.40%853,988
2026-01-0812.6012.6712.5012.64+0.48%71,511
2026-01-0712.6312.7212.5112.58-0.40%99,223
2026-01-0512.5112.6312.4612.63+1.36%105,402
2026-01-0212.7312.7312.4512.46-1.74%128,449
2025-12-3012.5912.7512.5912.68+0.88%133,286
2025-12-2912.5212.6212.3912.57+0.40%91,847
2025-12-2312.5212.5912.3812.52+0.32%86,029
2025-12-2212.4412.5112.2512.48+0.56%287,989
2025-12-1912.4312.4812.3512.41-0.08%354,394
2025-12-1812.4012.4912.3212.42+0.16%123,798
2025-12-1712.6012.6012.3412.40-1.59%307,367
2025-12-1612.7612.7712.3612.60-1.10%157,320
2025-12-1512.8213.0612.6712.74-0.08%169,810
2025-12-1213.0413.1212.7512.75-1.92%187,005
2025-12-1113.2213.4012.7613.00-1.14%283,144
2025-12-1013.3813.5512.7513.15-7.98%420,847
2025-12-0914.1014.4314.0714.29+1.35%128,502
2025-12-0814.3014.3414.0214.10-1.40%83,923
2025-12-0514.8014.8014.3014.30-3.44%91,476
2025-12-0414.7414.8414.6114.81+0.47%43,129
2025-12-0314.5514.7414.4914.74+1.31%35,578
2025-12-0214.6814.7214.4114.55-0.89%53,066
2025-12-0114.7614.7614.4314.68-0.54%35,869
2025-11-2814.8014.8214.7114.76-0.40%46,481
2025-11-2714.7014.8214.5814.82+1.16%55,781
2025-11-2614.4814.6914.4314.65+1.17%55,774
2025-11-2514.5214.5214.2014.48-0.75%45,062
2025-11-2414.5614.8014.4914.59+0.21%214,595
2025-11-2114.4814.5914.3014.56-0.21%55,899
2025-11-2014.3814.6814.3814.59+1.25%65,350
2025-11-1914.0814.4914.0814.41+2.20%69,230
2025-11-1814.1914.1913.9314.10-0.91%77,227
2025-11-1714.4814.4814.1814.23-0.49%42,277
2025-11-1414.3714.3814.1114.30-0.49%62,610
2025-11-1314.5014.5314.3514.37-1.10%42,433
2025-11-1214.4214.5714.3614.53+0.76%39,993
2025-11-1114.0214.4414.0214.42+2.78%77,163
2025-11-1014.0614.1013.9514.03-0.21%26,981
2025-11-0714.0014.1013.9214.06+0.21%24,035
2025-11-0613.9914.2113.9514.03+0.29%63,407
2025-11-0513.9314.0213.8313.99+0.43%56,300
2025-11-0414.2914.2913.9313.93-2.72%72,345
2025-11-0314.2014.3414.1614.32+0.85%40,637
2025-10-3114.3614.3614.0714.20-1.11%51,966
2025-10-3014.4014.4314.2814.36-0.28%58,518
2025-10-2914.5114.5714.3614.40-0.89%61,976
2025-10-2814.4014.5314.2514.53+0.90%53,229
2025-10-2714.4714.6214.3914.40-0.48%38,561
2025-10-2414.7014.7014.4014.47-1.23%54,767
2025-10-2314.5014.6614.3914.65+1.17%87,599
2025-10-2214.3214.5014.3214.48+1.12%87,379
2025-10-2114.1114.3414.1114.32+1.20%39,818
2025-10-2014.2614.3514.1214.15-0.77%40,510
2025-10-1714.1414.3214.0314.26+0.85%50,437

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+19.66%). 가장 약한 달: 12월 (-13.62%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Puuilo Oyj (PUUILO.HE)의 최근 종가는 얼마입니까?

2026-10-16 기준 18.62. Closelook 데이터 레이크의 일별 가격 기록 기준.

PUUILO.HE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 18.74, 최저 11.30 (2026-10-16 기준).

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

역사적으로 PUUILO.HE의 가장 강한 달은 6월(평균 +19.66%), 가장 약한 달은 12월(평균 -13.62%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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