Stora Enso Oyj A (STEAV.HE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 10.25 | 10.30 | 10.15 | 10.30 | +1.48% | 2,031 |
| 2026-09-01 | 10.20 | 10.45 | 10.05 | 10.15 | -1.93% | 30,581 |
| 2026-08-31 | 10.15 | 10.35 | 10.15 | 10.35 | +1.47% | 9,358 |
| 2026-08-28 | 10.00 | 10.25 | 10.00 | 10.20 | +2.00% | 11,132 |
| 2026-08-27 | 9.92 | 10.05 | 9.92 | 10.00 | +0.40% | 6,722 |
| 2026-08-26 | 9.94 | 9.96 | 9.88 | 9.96 | -0.20% | 638 |
| 2026-08-25 | 9.90 | 10.05 | 9.86 | 9.98 | +0.81% | 10,670 |
| 2026-08-24 | 9.84 | 9.90 | 9.80 | 9.90 | +0.00% | 1,840 |
| 2026-08-21 | 9.82 | 9.90 | 9.76 | 9.90 | +1.64% | 5,985 |
| 2026-08-20 | 9.52 | 9.76 | 9.52 | 9.74 | +2.74% | 2,753 |
| 2026-08-19 | 9.48 | 9.50 | 9.38 | 9.48 | +0.64% | 2,431 |
| 2026-08-18 | 9.50 | 9.54 | 9.42 | 9.42 | -0.63% | 2,908 |
| 2026-08-17 | 9.64 | 9.66 | 9.48 | 9.48 | -1.86% | 6,341 |
| 2026-08-14 | 9.90 | 9.90 | 9.58 | 9.66 | -1.43% | 4,124 |
| 2026-08-13 | 9.90 | 9.90 | 9.70 | 9.80 | +0.00% | 3,936 |
| 2026-08-12 | 9.70 | 9.80 | 9.66 | 9.80 | +1.03% | 5,355 |
| 2026-08-11 | 9.80 | 9.80 | 9.60 | 9.70 | -1.02% | 3,124 |
| 2026-08-10 | 9.72 | 9.80 | 9.72 | 9.80 | -0.41% | 1,750 |
| 2026-08-07 | 9.80 | 9.86 | 9.74 | 9.84 | -0.20% | 1,517 |
| 2026-08-06 | 9.84 | 10.05 | 9.80 | 9.86 | -0.80% | 8,955 |
| 2026-08-05 | 10.15 | 10.15 | 9.82 | 9.94 | -2.07% | 11,474 |
| 2026-08-04 | 10.05 | 10.20 | 10.05 | 10.15 | +0.50% | 6,202 |
| 2026-08-03 | 10.20 | 10.30 | 10.05 | 10.10 | -0.98% | 5,789 |
| 2026-07-31 | 10.20 | 10.20 | 10.00 | 10.20 | -0.97% | 3,608 |
| 2026-07-30 | 10.10 | 10.40 | 10.10 | 10.30 | +1.48% | 9,907 |
| 2026-07-29 | 9.76 | 10.15 | 9.76 | 10.15 | +3.15% | 10,482 |
| 2026-07-28 | 9.80 | 9.84 | 9.64 | 9.84 | +0.41% | 4,524 |
| 2026-07-27 | 9.44 | 9.80 | 9.40 | 9.80 | +3.59% | 1,369 |
| 2026-07-24 | 9.48 | 9.84 | 9.42 | 9.46 | +1.72% | 20,131 |
| 2026-07-23 | 9.76 | 9.76 | 9.06 | 9.30 | -7.92% | 36,600 |
| 2026-07-22 | 9.74 | 10.20 | 9.74 | 10.10 | +2.43% | 5,922 |
| 2026-07-21 | 9.68 | 9.86 | 9.64 | 9.86 | +1.86% | 2,966 |
| 2026-07-20 | 9.86 | 9.86 | 9.68 | 9.68 | -1.83% | 1,380 |
| 2026-07-17 | 9.56 | 9.86 | 9.56 | 9.86 | +2.92% | 5,402 |
| 2026-07-16 | 9.46 | 9.58 | 9.44 | 9.58 | +0.42% | 1,292 |
| 2026-07-15 | 9.42 | 9.54 | 9.42 | 9.54 | +0.85% | 1,265 |
| 2026-07-14 | 9.56 | 9.56 | 9.36 | 9.46 | -1.25% | 3,037 |
| 2026-07-13 | 9.62 | 9.62 | 9.38 | 9.58 | -0.21% | 9,089 |
| 2026-07-10 | 9.40 | 9.74 | 9.40 | 9.60 | +3.23% | 3,661 |
| 2026-07-09 | 9.46 | 9.46 | 9.26 | 9.30 | -1.48% | 5,504 |
| 2026-07-08 | 9.60 | 9.60 | 9.20 | 9.44 | -1.26% | 10,472 |
| 2026-07-07 | 9.50 | 9.60 | 9.38 | 9.56 | +0.63% | 2,430 |
| 2026-07-06 | 9.58 | 9.58 | 9.42 | 9.50 | -1.04% | 4,804 |
| 2026-07-03 | 9.46 | 9.60 | 9.42 | 9.60 | +1.91% | 7,506 |
| 2026-07-02 | 9.50 | 9.50 | 9.26 | 9.42 | -0.84% | 6,908 |
| 2026-07-01 | 9.58 | 9.98 | 9.18 | 9.50 | +0.85% | 6,638 |
| 2026-06-30 | 9.28 | 9.44 | 9.28 | 9.42 | +0.86% | 2,428 |
| 2026-06-29 | 9.42 | 9.42 | 9.24 | 9.34 | -0.85% | 2,428 |
| 2026-06-26 | 9.62 | 9.62 | 9.24 | 9.42 | -2.28% | 6,732 |
| 2026-06-25 | 9.42 | 9.64 | 9.42 | 9.64 | +0.63% | 1,125 |
| 2026-06-24 | 9.54 | 9.60 | 9.50 | 9.58 | +0.00% | 1,925 |
| 2026-06-23 | 9.96 | 9.96 | 9.56 | 9.58 | -4.01% | 3,282 |
| 2026-06-22 | 9.88 | 9.98 | 9.46 | 9.98 | +3.74% | 2,756 |
| 2026-06-18 | 9.90 | 9.90 | 9.58 | 9.62 | -2.83% | 4,710 |
| 2026-06-17 | 10.00 | 10.00 | 9.84 | 9.90 | -0.40% | 1,943 |
| 2026-06-16 | 9.88 | 9.98 | 9.82 | 9.94 | +0.40% | 2,606 |
| 2026-06-15 | 9.82 | 10.15 | 9.82 | 9.90 | +2.91% | 1,734 |
| 2026-06-12 | 9.64 | 9.72 | 9.54 | 9.62 | +0.84% | 634 |
| 2026-06-11 | 9.66 | 9.66 | 9.54 | 9.54 | -2.25% | 4,999 |
| 2026-06-10 | 10.25 | 10.25 | 9.62 | 9.76 | -4.31% | 2,306 |
| 2026-06-09 | 10.30 | 10.30 | 10.05 | 10.20 | -0.49% | 4,033 |
| 2026-06-08 | 10.10 | 10.25 | 9.94 | 10.25 | +0.49% | 729 |
| 2026-06-05 | 10.10 | 10.20 | 10.00 | 10.20 | +2.00% | 2,122 |
| 2026-06-04 | 10.10 | 10.20 | 10.00 | 10.00 | +0.00% | 3,335 |
| 2026-06-03 | 10.10 | 10.10 | 9.94 | 10.00 | -0.99% | 2,074 |
| 2026-06-02 | 9.98 | 10.20 | 9.98 | 10.10 | -0.49% | 1,015 |
| 2026-06-01 | 10.15 | 10.30 | 10.10 | 10.15 | +0.50% | 1,703 |
| 2026-05-29 | 10.20 | 10.20 | 10.05 | 10.10 | -0.49% | 959 |
| 2026-05-28 | 10.20 | 10.20 | 10.00 | 10.15 | +0.00% | 8,910 |
| 2026-05-27 | 10.10 | 10.25 | 10.05 | 10.15 | +1.50% | 6,580 |
| 2026-05-26 | 10.45 | 10.45 | 9.96 | 10.00 | -4.31% | 9,359 |
| 2026-05-25 | 9.78 | 10.45 | 9.78 | 10.45 | +7.29% | 9,816 |
| 2026-05-22 | 9.86 | 9.90 | 9.74 | 9.74 | -1.22% | 10,190 |
| 2026-05-21 | 9.80 | 9.96 | 9.80 | 9.86 | +0.20% | 868 |
| 2026-05-20 | 9.98 | 9.98 | 9.72 | 9.84 | +0.00% | 3,931 |
| 2026-05-19 | 9.60 | 9.92 | 9.60 | 9.84 | +1.86% | 5,329 |
| 2026-05-18 | 9.46 | 9.74 | 9.44 | 9.66 | +2.33% | 12,407 |
| 2026-05-15 | 9.70 | 10.00 | 9.44 | 9.44 | -2.68% | 3,689 |
| 2026-05-13 | 9.72 | 9.82 | 9.52 | 9.70 | +0.62% | 1,527 |
| 2026-05-12 | 9.86 | 9.86 | 9.58 | 9.64 | -1.83% | 10,949 |
| 2026-05-11 | 9.62 | 9.82 | 9.54 | 9.82 | -1.80% | 14,694 |
| 2026-05-08 | 10.00 | 10.00 | 9.58 | 10.00 | +2.25% | 9,236 |
| 2026-05-07 | 10.20 | 10.25 | 9.78 | 9.78 | +0.00% | 12,647 |
| 2026-05-06 | 9.94 | 9.94 | 9.72 | 9.78 | -0.61% | 4,300 |
| 2026-05-05 | 9.40 | 9.84 | 9.40 | 9.84 | +3.36% | 3,352 |
| 2026-05-04 | 9.54 | 9.70 | 9.40 | 9.52 | -1.86% | 4,916 |
| 2026-04-30 | 9.58 | 9.70 | 9.36 | 9.70 | +0.00% | 5,959 |
| 2026-04-29 | 9.58 | 9.70 | 9.34 | 9.70 | +1.25% | 4,795 |
| 2026-04-28 | 9.58 | 9.60 | 9.32 | 9.58 | -1.44% | 7,876 |
| 2026-04-27 | 10.00 | 10.00 | 9.60 | 9.72 | -0.21% | 3,604 |
| 2026-04-24 | 10.25 | 10.25 | 9.70 | 9.74 | -4.98% | 9,788 |
| 2026-04-23 | 10.35 | 10.35 | 10.15 | 10.25 | -1.44% | 2,729 |
| 2026-04-22 | 10.40 | 10.40 | 10.30 | 10.40 | +0.97% | 3,035 |
| 2026-04-21 | 10.35 | 10.40 | 10.30 | 10.30 | -1.90% | 1,931 |
| 2026-04-20 | 10.55 | 10.55 | 10.30 | 10.50 | -0.47% | 8,674 |
| 2026-04-17 | 10.40 | 10.55 | 10.20 | 10.55 | +3.43% | 2,740 |
| 2026-04-16 | 10.30 | 10.40 | 10.20 | 10.20 | +0.49% | 1,723 |
| 2026-04-15 | 10.45 | 10.45 | 10.15 | 10.15 | -2.87% | 3,716 |
| 2026-04-14 | 10.45 | 10.45 | 10.25 | 10.45 | +0.00% | 2,368 |
| 2026-04-13 | 10.35 | 10.45 | 10.25 | 10.45 | +0.97% | 4,434 |
| 2026-04-10 | 10.40 | 10.45 | 10.20 | 10.35 | +1.97% | 4,298 |
| 2026-04-09 | 10.40 | 10.40 | 10.10 | 10.15 | -2.40% | 6,334 |
| 2026-04-08 | 10.35 | 10.45 | 10.25 | 10.40 | +5.05% | 7,296 |
| 2026-04-07 | 10.15 | 10.30 | 9.90 | 9.90 | -1.98% | 10,750 |
| 2026-04-02 | 10.05 | 10.20 | 10.05 | 10.10 | -1.46% | 1,831 |
| 2026-04-01 | 10.45 | 10.45 | 10.15 | 10.25 | +1.49% | 3,265 |
| 2026-03-31 | 10.00 | 10.15 | 9.92 | 10.10 | +0.00% | 2,744 |
| 2026-03-30 | 9.92 | 10.10 | 9.88 | 10.10 | +1.20% | 2,009 |
| 2026-03-27 | 10.05 | 10.05 | 9.88 | 9.98 | -1.67% | 2,070 |
| 2026-03-26 | 10.15 | 10.25 | 10.00 | 10.15 | +1.50% | 3,255 |
| 2026-03-25 | 10.10 | 10.25 | 10.00 | 10.00 | +0.60% | 14,839 |
| 2026-03-24 | 9.96 | 9.96 | 9.74 | 9.94 | -1.09% | 8,363 |
| 2026-03-23 | 9.32 | 10.20 | 9.30 | 10.05 | +7.14% | 24,378 |
| 2026-03-20 | 9.78 | 9.92 | 9.38 | 9.38 | -4.09% | 5,180 |
| 2026-03-19 | 10.25 | 10.25 | 9.74 | 9.78 | -3.17% | 9,619 |
| 2026-03-18 | 10.55 | 10.55 | 10.10 | 10.10 | -3.35% | 8,741 |
| 2026-03-17 | 10.30 | 10.50 | 10.25 | 10.45 | +1.46% | 1,278 |
| 2026-03-16 | 10.30 | 10.45 | 10.25 | 10.30 | +0.00% | 10,090 |
| 2026-03-13 | 10.75 | 10.75 | 10.30 | 10.30 | -4.63% | 9,257 |
| 2026-03-12 | 10.70 | 10.85 | 10.65 | 10.80 | +0.47% | 5,079 |
| 2026-03-11 | 10.85 | 10.85 | 10.55 | 10.75 | -0.92% | 6,113 |
| 2026-03-10 | 10.60 | 10.85 | 10.60 | 10.85 | +5.34% | 4,595 |
| 2026-03-09 | 10.55 | 10.55 | 10.25 | 10.30 | -5.50% | 6,222 |
| 2026-03-06 | 11.00 | 11.00 | 10.65 | 10.90 | -2.68% | 5,724 |
| 2026-03-05 | 10.95 | 11.20 | 10.85 | 11.20 | +2.28% | 6,322 |
| 2026-03-04 | 10.75 | 11.05 | 10.65 | 10.95 | +0.92% | 3,379 |
| 2026-03-03 | 11.00 | 11.00 | 10.45 | 10.85 | -3.56% | 35,662 |
| 2026-03-02 | 11.30 | 11.30 | 11.05 | 11.25 | -2.60% | 12,342 |
| 2026-02-27 | 11.50 | 11.60 | 11.40 | 11.55 | +0.43% | 4,954 |
| 2026-02-26 | 11.55 | 11.60 | 11.40 | 11.50 | -0.43% | 3,644 |
| 2026-02-25 | 11.45 | 11.60 | 11.35 | 11.55 | +0.00% | 4,382 |
| 2026-02-24 | 11.00 | 11.55 | 11.00 | 11.55 | +2.67% | 10,032 |
| 2026-02-23 | 11.30 | 11.40 | 11.15 | 11.25 | -0.88% | 5,140 |
| 2026-02-20 | 11.30 | 11.45 | 11.25 | 11.35 | +0.44% | 5,269 |
| 2026-02-19 | 11.40 | 11.45 | 11.30 | 11.30 | -0.44% | 1,852 |
| 2026-02-18 | 11.50 | 11.50 | 11.35 | 11.35 | -0.87% | 1,632 |
| 2026-02-17 | 11.50 | 11.55 | 11.30 | 11.45 | +0.00% | 10,246 |
| 2026-02-16 | 11.85 | 11.85 | 11.40 | 11.45 | -3.78% | 11,628 |
| 2026-02-13 | 11.80 | 11.90 | 11.50 | 11.90 | +0.00% | 4,009 |
| 2026-02-12 | 12.05 | 12.15 | 11.75 | 11.90 | -0.83% | 12,583 |
| 2026-02-11 | 11.40 | 12.05 | 11.40 | 12.00 | +5.73% | 6,052 |
| 2026-02-10 | 10.90 | 11.40 | 10.90 | 11.35 | +5.09% | 27,274 |
| 2026-02-09 | 10.65 | 10.95 | 10.65 | 10.80 | +0.93% | 2,845 |
| 2026-02-06 | 10.80 | 10.80 | 10.35 | 10.70 | -0.47% | 3,814 |
| 2026-02-05 | 10.70 | 10.75 | 10.40 | 10.75 | +0.94% | 7,238 |
| 2026-02-04 | 10.05 | 10.80 | 10.05 | 10.65 | +6.50% | 15,191 |
| 2026-02-03 | 10.20 | 10.20 | 9.98 | 10.00 | -0.99% | 4,435 |
| 2026-02-02 | 9.90 | 10.10 | 9.80 | 10.10 | +1.81% | 5,338 |
| 2026-01-30 | 10.30 | 10.30 | 9.88 | 9.92 | -4.15% | 9,470 |
| 2026-01-29 | 10.45 | 10.65 | 10.30 | 10.35 | -1.43% | 5,633 |
| 2026-01-28 | 10.55 | 10.55 | 10.40 | 10.50 | -1.41% | 1,834 |
| 2026-01-27 | 10.70 | 10.70 | 10.55 | 10.65 | +0.00% | 541 |
| 2026-01-26 | 10.65 | 10.75 | 10.60 | 10.65 | +0.47% | 734 |
| 2026-01-23 | 11.00 | 11.00 | 10.60 | 10.60 | -1.40% | 1,261 |
| 2026-01-22 | 10.60 | 10.75 | 10.50 | 10.75 | +3.86% | 3,061 |
| 2026-01-21 | 10.05 | 10.50 | 10.00 | 10.35 | +2.48% | 8,523 |
| 2026-01-20 | 10.40 | 10.40 | 10.05 | 10.10 | -2.42% | 4,297 |
| 2026-01-19 | 10.50 | 10.50 | 10.30 | 10.35 | -3.27% | 5,036 |
| 2026-01-16 | 11.00 | 11.05 | 10.70 | 10.70 | -2.73% | 4,435 |
| 2026-01-15 | 11.05 | 11.05 | 10.90 | 11.00 | -0.45% | 3,820 |
| 2026-01-14 | 11.00 | 11.05 | 10.70 | 11.05 | +0.91% | 5,769 |
| 2026-01-13 | 10.75 | 11.15 | 10.75 | 10.95 | +1.86% | 8,765 |
| 2026-01-12 | 10.95 | 10.95 | 10.75 | 10.75 | -1.83% | 16,335 |
| 2026-01-09 | 10.90 | 10.95 | 10.80 | 10.95 | +0.46% | 3,090 |
| 2026-01-08 | 11.20 | 11.20 | 10.60 | 10.90 | -2.68% | 8,162 |
| 2026-01-07 | 11.20 | 11.25 | 10.85 | 11.20 | +2.28% | 9,473 |
| 2026-01-05 | 11.00 | 11.10 | 10.80 | 10.95 | +0.92% | 5,532 |
| 2026-01-02 | 10.65 | 11.00 | 10.65 | 10.85 | +1.88% | 7,911 |
| 2025-12-30 | 10.55 | 10.75 | 10.55 | 10.65 | +0.95% | 7,014 |
| 2025-12-29 | 10.35 | 10.60 | 10.35 | 10.55 | +1.93% | 7,693 |
| 2025-12-23 | 10.40 | 10.40 | 10.25 | 10.35 | +0.49% | 1,364 |
| 2025-12-22 | 10.30 | 10.40 | 10.25 | 10.30 | +0.00% | 7,892 |
| 2025-12-19 | 10.40 | 10.45 | 10.30 | 10.30 | -0.48% | 3,916 |
| 2025-12-18 | 10.35 | 10.45 | 10.25 | 10.35 | +1.47% | 2,448 |
| 2025-12-17 | 10.25 | 10.35 | 10.20 | 10.20 | +0.00% | 5,620 |
| 2025-12-16 | 10.25 | 10.40 | 10.15 | 10.20 | +0.49% | 2,444 |
| 2025-12-15 | 10.35 | 10.40 | 10.15 | 10.15 | -1.93% | 6,970 |
| 2025-12-12 | 10.25 | 10.35 | 10.20 | 10.35 | +2.48% | 6,021 |
| 2025-12-11 | 10.25 | 10.65 | 10.10 | 10.10 | -1.46% | 14,010 |
| 2025-12-10 | 10.10 | 10.35 | 10.10 | 10.25 | +0.00% | 6,742 |
| 2025-12-09 | 10.30 | 10.30 | 10.10 | 10.25 | -0.97% | 7,365 |
| 2025-12-08 | 10.35 | 10.35 | 10.20 | 10.35 | -0.48% | 6,123 |
| 2025-12-05 | 10.50 | 10.65 | 10.30 | 10.40 | -0.95% | 11,906 |
| 2025-12-04 | 10.50 | 10.65 | 10.50 | 10.50 | +1.45% | 4,353 |
| 2025-12-03 | 10.20 | 10.70 | 10.20 | 10.35 | +1.97% | 3,518 |
| 2025-12-02 | 10.20 | 10.25 | 10.15 | 10.15 | -0.98% | 5,846 |
| 2025-12-01 | 10.25 | 10.35 | 10.15 | 10.25 | -0.49% | 15,433 |
| 2025-11-28 | 10.30 | 10.45 | 10.30 | 10.30 | -0.48% | 2,668 |
| 2025-11-27 | 10.30 | 10.35 | 10.15 | 10.35 | +1.97% | 1,459 |
| 2025-11-26 | 10.20 | 10.30 | 10.15 | 10.15 | -0.98% | 1,144 |
| 2025-11-25 | 10.20 | 10.35 | 10.05 | 10.25 | +1.49% | 1,980 |
| 2025-11-24 | 9.78 | 10.10 | 9.76 | 10.10 | +3.48% | 11,834 |
| 2025-11-21 | 9.48 | 9.88 | 9.36 | 9.76 | +2.95% | 5,546 |
| 2025-11-20 | 10.00 | 10.00 | 9.48 | 9.48 | -4.82% | 5,115 |
| 2025-11-19 | 9.78 | 10.05 | 9.78 | 9.96 | +1.84% | 2,278 |
| 2025-11-18 | 10.15 | 10.15 | 9.78 | 9.78 | -4.12% | 5,866 |
| 2025-11-17 | 10.45 | 10.45 | 10.20 | 10.20 | +0.00% | 11,778 |
| 2025-11-14 | 10.55 | 11.00 | 10.15 | 10.20 | -4.23% | 14,779 |
| 2025-11-13 | 10.75 | 10.90 | 10.60 | 10.65 | -0.93% | 32,882 |
| 2025-11-12 | 10.60 | 10.80 | 10.50 | 10.75 | +1.42% | 9,245 |
| 2025-11-11 | 10.35 | 10.65 | 10.30 | 10.60 | +2.42% | 38,743 |
| 2025-11-10 | 10.25 | 10.50 | 10.25 | 10.35 | +0.98% | 3,929 |
| 2025-11-07 | 10.35 | 10.35 | 10.20 | 10.25 | -0.97% | 3,246 |
| 2025-11-06 | 10.30 | 10.45 | 10.25 | 10.35 | +0.98% | 7,105 |
| 2025-11-05 | 10.15 | 10.35 | 10.15 | 10.25 | +0.00% | 11,468 |
| 2025-11-04 | 10.35 | 10.35 | 10.05 | 10.25 | -0.97% | 4,264 |
| 2025-11-03 | 10.40 | 10.45 | 10.25 | 10.35 | +0.00% | 9,379 |
| 2025-10-31 | 10.25 | 10.50 | 10.20 | 10.35 | +0.98% | 9,885 |
| 2025-10-30 | 9.96 | 10.25 | 9.92 | 10.25 | +2.50% | 4,457 |
| 2025-10-29 | 9.98 | 10.10 | 9.90 | 10.00 | +0.00% | 5,676 |
| 2025-10-28 | 9.92 | 10.00 | 9.76 | 10.00 | +0.60% | 4,582 |
| 2025-10-27 | 10.20 | 10.20 | 9.90 | 9.94 | -2.55% | 4,902 |
| 2025-10-24 | 9.98 | 10.20 | 9.86 | 10.20 | +3.45% | 8,044 |
| 2025-10-23 | 9.40 | 9.86 | 9.40 | 9.86 | +8.59% | 15,715 |
| 2025-10-22 | 9.04 | 9.22 | 9.04 | 9.08 | +0.44% | 5,087 |
| 2025-10-21 | 9.10 | 9.14 | 9.04 | 9.04 | -0.66% | 1,267 |
| 2025-10-20 | 9.10 | 9.20 | 8.92 | 9.10 | -0.66% | 8,231 |
| 2025-10-17 | 9.04 | 9.24 | 8.96 | 9.16 | +1.33% | 6,687 |
| 2025-10-16 | 9.34 | 9.34 | 9.04 | 9.04 | -2.38% | 2,694 |
| 2025-10-15 | 9.22 | 9.30 | 9.16 | 9.26 | +0.43% | 3,243 |
| 2025-10-14 | 9.26 | 9.32 | 9.20 | 9.22 | -0.43% | 2,827 |
| 2025-10-13 | 9.24 | 9.26 | 9.12 | 9.26 | +0.22% | 2,356 |
| 2025-10-10 | 9.38 | 9.38 | 9.22 | 9.24 | -2.33% | 7,565 |
| 2025-10-09 | 9.58 | 9.68 | 9.36 | 9.46 | -0.84% | 14,447 |
| 2025-10-08 | 9.74 | 9.74 | 9.46 | 9.54 | -1.45% | 7,994 |
| 2025-10-07 | 9.62 | 9.76 | 9.52 | 9.68 | +1.68% | 15,932 |
| 2025-10-06 | 9.80 | 9.80 | 9.24 | 9.52 | -2.86% | 21,335 |
| 2025-10-03 | 9.88 | 9.88 | 9.66 | 9.80 | -0.81% | 2,382 |
| 2025-10-02 | 9.84 | 9.90 | 9.62 | 9.88 | +0.41% | 6,566 |
| 2025-10-01 | 9.52 | 9.90 | 9.52 | 9.84 | +3.36% | 5,332 |
| 2025-09-30 | 9.64 | 9.64 | 9.50 | 9.52 | -1.24% | 3,138 |
| 2025-09-29 | 9.64 | 9.68 | 9.54 | 9.64 | +1.47% | 5,632 |
| 2025-09-26 | 9.62 | 9.62 | 9.50 | 9.50 | +0.21% | 2,405 |
| 2025-09-25 | 9.60 | 9.80 | 9.48 | 9.48 | -1.46% | 10,434 |
| 2025-09-24 | 9.92 | 9.92 | 9.62 | 9.62 | -3.22% | 4,277 |
| 2025-09-23 | 9.84 | 9.94 | 9.84 | 9.94 | +1.02% | 3,842 |
| 2025-09-22 | 9.72 | 9.88 | 9.66 | 9.84 | +1.03% | 4,066 |
| 2025-09-19 | 9.80 | 9.82 | 9.72 | 9.74 | +0.83% | 7,331 |
| 2025-09-18 | 9.94 | 9.94 | 9.66 | 9.66 | -2.82% | 6,032 |
| 2025-09-17 | 10.15 | 10.25 | 9.94 | 9.94 | -0.60% | 1,996 |
| 2025-09-16 | 9.94 | 10.15 | 9.86 | 10.00 | +2.88% | 2,101 |
| 2025-09-15 | 10.10 | 10.10 | 9.72 | 9.72 | +0.00% | 2,609 |
| 2025-09-12 | 9.70 | 9.80 | 9.66 | 9.72 | +0.21% | 2,521 |
| 2025-09-11 | 9.82 | 9.96 | 9.68 | 9.70 | -1.22% | 3,716 |
| 2025-09-10 | 9.88 | 10.05 | 9.82 | 9.82 | -0.61% | 2,080 |
| 2025-09-09 | 10.05 | 10.20 | 9.88 | 9.88 | -2.18% | 4,005 |
| 2025-09-08 | 9.94 | 10.15 | 9.92 | 10.10 | +1.41% | 6,037 |
| 2025-09-05 | 9.94 | 10.10 | 9.92 | 9.96 | +0.20% | 4,165 |
| 2025-09-04 | 9.90 | 10.15 | 9.90 | 9.94 | +0.40% | 6,233 |
| 2025-09-03 | 10.30 | 10.30 | 9.88 | 9.90 | -3.41% | 7,533 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+7.62%). 가장 약한 달: 3월 (-11.94%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Stora Enso Oyj A (STEAV.HE)의 최근 종가는 얼마입니까?
2026-09-02 기준 10.30. Closelook 데이터 레이크의 일별 가격 기록 기준.
STEAV.HE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 12.15, 최저 8.92 (2026-09-02 기준).
Stora Enso Oyj A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 STEAV.HE의 가장 강한 달은 8월(평균 +7.62%), 가장 약한 달은 3월(평균 -11.94%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.