Skandinaviska Enskilda Banken AB A (SEBa)

SEBa
🏛️ 스웨덴 →
185.15
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 138.10 139.40 138.05 138.80 1.7M
2023-12-28 138.25 138.75 137.85 138.10 1.9M
2023-12-27 136.85 138.55 136.75 138.25 2.3M
2023-12-22 135.95 137.10 135.50 136.65 1.8M
2023-12-21 137.20 137.20 135.55 135.95 2.1M
2023-12-20 136.70 137.90 135.85 137.30 4.2M
2023-12-19 136.60 137.05 135.95 136.25 3.0M
2023-12-18 136.00 137.25 135.70 136.65 2.9M
2023-12-15 135.65 137.70 135.65 136.00 6.1M
2023-12-14 134.25 136.40 134.15 135.10 5.0M
2023-12-13 134.80 134.85 132.95 133.50 4.2M
2023-12-12 134.40 136.20 134.40 134.90 4.1M
2023-12-11 133.10 134.70 132.80 134.40 3.9M
2023-12-08 132.00 132.70 130.05 132.45 3.1M
2023-12-07 130.10 132.75 130.10 132.00 4.0M
2023-12-06 128.95 129.95 128.20 129.40 2.1M
2023-12-05 127.85 129.10 127.45 128.95 2.4M
2023-12-04 127.45 128.45 127.20 127.95 2.2M
2023-12-01 127.35 127.80 126.10 127.55 3.2M
2023-11-30 126.80 127.95 126.00 127.00 7.4M
2023-11-29 125.80 127.30 125.25 126.80 3.5M
2023-11-28 126.75 127.15 125.50 125.80 2.5M
2023-11-27 127.80 128.30 126.80 127.15 2.2M
2023-11-24 127.30 128.20 127.20 127.55 2.1M
2023-11-23 125.50 127.50 124.85 127.30 3.3M
2023-11-22 124.65 125.70 124.40 125.20 4.0M
2023-11-21 125.85 126.40 123.85 124.15 5.2M
2023-11-20 126.30 127.25 125.30 126.40 2.7M
2023-11-17 124.40 126.50 124.40 126.20 3.0M
2023-11-16 125.20 125.45 123.55 123.85 3.9M
2023-11-15 124.85 125.50 123.60 125.10 5.1M
2023-11-14 124.00 124.80 123.05 124.75 4.9M
2023-11-13 124.25 124.90 123.95 124.00 2.4M
2023-11-10 123.75 124.90 123.35 124.00 2.1M
2023-11-09 123.60 124.00 122.70 123.95 2.9M
2023-11-08 122.95 124.45 122.30 123.70 1.8M
2023-11-07 123.75 125.10 123.00 123.60 2.0M
2023-11-06 124.40 124.85 123.40 124.25 2.4M
2023-11-03 124.35 124.85 123.40 124.30 2.3M
2023-11-02 123.00 124.10 121.60 123.75 4.0M
2023-11-01 124.90 124.95 122.10 122.70 3.3M
2023-10-31 123.50 125.60 123.50 124.30 2.6M
2023-10-30 122.75 123.80 121.90 123.50 3.3M
2023-10-27 123.80 125.05 122.50 122.75 3.3M
2023-10-26 123.55 123.55 120.70 123.00 5.0M
2023-10-25 127.85 128.65 121.30 123.35 9.1M
2023-10-24 130.10 130.75 128.40 129.85 4.2M
2023-10-23 132.85 132.85 130.25 130.40 4.1M
2023-10-20 133.15 133.80 132.10 132.30 3.7M
2023-10-19 137.05 137.15 133.50 134.45 3.0M
2023-10-18 135.95 139.40 135.80 137.05 6.0M
2023-10-17 136.00 136.00 133.95 135.15 4.2M
2023-10-16 136.80 137.25 136.05 136.55 4.0M
2023-10-13 137.15 137.50 135.30 136.65 3.0M
2023-10-12 135.00 137.25 134.90 137.20 6.9M
2023-10-11 133.50 135.20 133.00 134.80 3.3M
2023-10-10 131.00 133.95 130.90 133.30 3.4M
2023-10-09 130.20 130.50 129.20 130.25 1.8M
2023-10-06 129.00 130.90 128.45 130.80 2.4M
2023-10-05 128.10 128.65 127.20 128.30 2.5M
2023-10-04 126.70 129.05 125.05 127.55 3.5M
2023-10-03 129.35 130.95 125.05 127.50 4.6M
2023-10-02 131.00 131.50 129.30 129.95 2.5M
2023-09-29 129.40 130.90 129.25 130.65 3.2M
2023-09-28 129.40 129.90 128.70 129.90 1.6M
2023-09-27 130.70 130.70 128.85 129.15 3.1M
2023-09-26 130.80 130.90 129.10 130.65 2.6M
2023-09-25 131.50 132.70 130.15 130.80 2.5M
2023-09-22 130.95 131.55 130.40 130.90 2.5M
2023-09-21 130.40 131.90 130.15 131.65 2.4M
2023-09-20 128.80 131.20 128.20 130.95 4.2M
2023-09-19 128.95 129.70 128.20 128.80 2.9M
2023-09-18 130.05 130.45 128.65 128.90 2.7M
2023-09-15 129.45 130.45 129.10 130.05 4.9M
2023-09-14 127.25 129.85 127.15 129.35 4.0M
2023-09-13 127.35 127.90 126.95 127.45 2.2M
2023-09-12 127.25 127.70 126.50 127.35 3.8M
2023-09-11 127.30 128.65 126.55 126.80 2.9M
2023-09-08 127.10 127.75 125.50 126.65 2.0M
2023-09-07 127.75 128.70 126.90 127.10 2.4M
2023-09-06 128.35 128.35 126.60 128.05 2.6M
2023-09-05 127.50 130.00 127.20 128.95 2.6M
2023-09-04 127.95 128.95 127.60 127.65 1.6M
2023-09-01 127.15 127.95 126.80 127.25 1.5M
2023-08-31 125.80 127.80 125.55 127.15 5.5M
2023-08-30 126.00 126.50 125.35 125.80 2.2M
2023-08-29 125.05 126.45 124.85 125.60 2.6M
2023-08-28 123.95 125.55 123.95 125.25 1.5M
2023-08-25 123.00 124.60 122.00 123.35 2.3M
2023-08-24 123.65 124.55 123.20 123.45 2.2M
2023-08-23 124.75 125.20 123.65 123.65 2.2M
2023-08-22 125.70 125.80 124.60 124.90 1.7M
2023-08-21 125.80 126.10 124.20 124.90 1.8M
2023-08-18 125.50 125.90 124.50 125.65 1.9M
2023-08-17 126.35 127.00 125.80 126.15 1.8M
2023-08-16 125.75 127.45 125.40 126.65 1.7M
2023-08-15 127.80 127.80 126.00 126.55 2.5M
2023-08-14 127.95 128.45 127.30 127.65 2.0M
2023-08-11 128.00 128.25 127.25 128.05 1.5M
2023-08-10 127.05 128.70 127.05 128.35 1.7M
2023-08-09 126.40 127.75 126.30 126.55 1.6M
2023-08-08 125.20 127.05 124.50 125.65 2.4M
2023-08-07 126.00 127.10 125.65 126.75 1.5M
2023-08-04 125.30 126.50 124.90 126.05 1.3M
2023-08-03 125.00 125.60 123.70 124.65 2.6M
2023-08-02 125.60 126.00 123.25 125.00 2.6M
2023-08-01 127.45 128.00 126.20 126.75 1.8M
2023-07-31 127.50 128.00 127.25 127.55 2.0M
2023-07-28 128.35 128.40 127.30 127.55 1.9M
2023-07-27 127.15 128.60 126.65 128.25 2.1M
2023-07-26 127.30 127.40 125.75 127.00 1.4M
2023-07-25 126.15 127.70 126.00 127.60 2.1M
2023-07-24 125.10 126.90 124.50 125.90 2.1M
2023-07-21 124.90 125.45 123.60 125.10 1.8M
2023-07-20 124.40 124.60 123.05 124.60 2.5M
2023-07-19 125.50 125.70 122.90 124.00 3.0M
2023-07-18 123.90 125.35 120.75 124.10 5.6M
2023-07-17 123.20 124.15 122.40 123.50 2.4M
2023-07-14 123.95 124.20 122.70 123.05 2.4M
2023-07-13 122.00 124.30 121.20 123.60 3.2M
2023-07-12 121.30 122.05 120.90 121.95 2.7M
2023-07-11 119.85 120.95 118.90 120.80 1.6M
2023-07-10 120.25 120.75 119.60 119.85 1.7M
2023-07-07 120.50 120.95 118.70 120.60 2.2M
2023-07-06 121.60 122.30 119.55 120.15 3.4M
2023-07-05 120.75 122.60 120.35 122.20 4.3M
2023-07-04 120.45 121.80 120.45 121.05 2.1M
2023-07-03 119.85 121.70 119.70 120.10 3.0M
2023-06-30 118.65 119.80 118.15 119.15 2.2M
2023-06-29 116.45 118.85 116.40 118.25 2.4M
2023-06-28 115.75 116.50 115.15 116.25 2.6M
2023-06-27 115.70 116.10 113.70 115.20 2.4M
2023-06-26 114.00 115.60 111.90 115.45 3.0M
2023-06-22 117.65 118.05 114.70 114.75 5.9M
2023-06-21 118.80 119.65 118.30 119.60 3.5M
2023-06-20 119.65 120.20 118.80 118.85 4.1M
2023-06-19 120.85 120.85 119.25 119.65 4.2M
2023-06-16 119.40 121.00 119.20 120.90 7.8M
2023-06-15 118.55 119.75 118.10 118.65 2.8M
2023-06-14 118.80 119.35 117.45 118.55 2.9M
2023-06-13 119.00 119.15 117.75 119.05 3.6M
2023-06-12 119.60 119.90 118.25 118.30 2.2M
2023-06-09 118.95 119.90 118.60 119.25 2.4M
2023-06-08 120.40 120.75 118.45 118.50 3.1M
2023-06-07 118.40 120.70 118.35 119.50 4.3M
2023-06-05 118.50 120.00 118.10 118.10 2.7M
2023-06-02 116.20 118.40 116.20 118.35 3.2M
2023-06-01 113.90 116.25 113.90 115.95 2.7M
2023-05-31 113.20 115.05 112.90 113.45 6.4M
2023-05-30 114.95 116.65 113.90 113.90 2.8M
2023-05-29 115.70 116.50 114.70 115.05 1.2M
2023-05-26 114.95 115.85 113.55 115.60 2.4M
2023-05-25 114.50 115.35 113.80 114.45 3.5M
2023-05-24 116.15 116.75 114.35 114.50 2.9M
2023-05-23 115.95 117.35 115.55 116.60 2.7M
2023-05-22 115.00 116.35 114.70 115.75 3.3M
2023-05-19 115.70 115.85 112.90 115.10 3.0M
2023-05-17 113.55 115.20 113.55 114.60 1.5M
2023-05-16 114.95 115.75 114.45 114.50 3.4M
2023-05-15 113.55 115.25 113.25 115.20 2.9M
2023-05-12 113.00 114.65 112.05 113.55 4.4M
2023-05-11 111.10 113.80 110.55 112.20 5.8M
2023-05-10 114.75 115.60 109.45 110.35 5.0M
2023-05-09 115.25 115.70 113.75 114.20 4.8M
2023-05-08 114.45 115.70 114.30 115.25 2.9M
2023-05-05 112.70 114.60 112.25 114.30 4.0M
2023-05-04 112.45 113.55 111.90 112.25 5.7M
2023-05-03 113.20 114.50 111.65 112.65 5.3M
2023-05-02 116.45 117.40 112.80 112.80 5.8M
2023-04-28 117.85 118.15 114.90 116.50 6.8M
2023-04-27 120.00 120.30 117.00 117.35 7.9M
2023-04-26 120.90 121.30 113.30 120.30 16.8M
2023-04-25 115.05 115.50 113.40 114.25 5.6M
2023-04-24 116.50 116.50 114.70 115.60 4.4M
2023-04-21 114.10 114.45 113.15 113.75 3.3M
2023-04-20 114.50 115.75 114.20 114.20 3.5M
2023-04-19 112.35 113.90 111.50 113.65 3.2M
2023-04-18 112.35 113.10 111.80 112.00 3.1M
2023-04-17 114.60 114.95 111.55 111.90 4.7M
2023-04-14 110.85 114.95 110.45 114.60 5.6M
2023-04-13 110.00 110.20 108.10 109.60 4.3M
2023-04-12 109.25 110.15 108.60 109.15 5.0M
2023-04-11 109.20 109.60 108.05 109.45 4.3M
2023-04-06 107.35 108.20 106.95 108.10 2.2M
2023-04-05 107.20 108.00 105.20 106.30 5.3M
2023-04-04 114.50 116.20 114.05 114.30 6.2M
2023-04-03 114.15 115.90 113.60 114.35 5.7M
2023-03-31 114.55 114.65 112.85 114.35 5.7M
2023-03-30 111.50 114.70 111.25 114.30 6.1M
2023-03-29 109.20 111.55 109.10 111.25 5.5M
2023-03-28 110.10 110.75 107.90 108.75 4.7M
2023-03-27 110.30 111.85 108.55 108.90 4.3M
2023-03-24 108.80 110.50 106.35 108.80 6.6M
2023-03-23 113.60 114.35 109.40 109.50 5.5M
2023-03-22 114.80 117.00 114.10 115.35 4.6M
2023-03-21 112.80 115.95 112.50 114.95 6.5M
2023-03-20 108.65 112.85 105.70 112.20 7.9M
2023-03-17 113.75 114.25 109.65 110.70 12.2M
2023-03-16 115.85 116.35 110.00 112.30 8.4M
2023-03-15 120.10 120.70 113.80 113.80 7.2M
2023-03-14 118.00 121.75 117.35 120.30 6.3M
2023-03-13 123.40 124.15 117.70 118.70 9.4M
2023-03-10 125.80 126.00 122.40 123.80 6.3M
2023-03-09 129.05 130.35 128.60 128.60 3.6M
2023-03-08 128.10 129.85 127.95 129.05 3.5M
2023-03-07 129.85 130.15 127.95 128.30 3.7M
2023-03-06 129.85 130.50 129.55 130.20 2.6M
2023-03-03 129.00 129.90 128.65 129.75 2.3M
2023-03-02 128.50 129.60 128.25 128.95 2.5M
2023-03-01 131.40 131.90 128.55 128.90 3.9M
2023-02-28 132.75 133.40 131.05 131.05 5.0M
2023-02-27 130.75 133.50 130.75 133.05 2.6M
2023-02-24 129.20 131.75 129.20 130.55 3.3M
2023-02-23 128.35 131.00 128.35 130.25 3.0M
2023-02-22 129.25 129.30 127.75 128.35 3.5M
2023-02-21 128.00 129.90 127.35 129.30 3.8M
2023-02-20 127.30 128.60 127.30 127.70 3.1M
2023-02-17 128.45 128.45 127.00 127.90 3.6M
2023-02-16 125.55 128.40 125.55 128.10 4.4M
2023-02-15 124.60 125.60 124.15 125.45 4.9M
2023-02-14 125.40 126.15 124.60 124.95 3.6M
2023-02-13 123.40 125.45 123.30 125.00 3.2M
2023-02-10 122.80 123.45 121.95 122.90 3.0M
2023-02-09 123.85 125.60 122.80 122.80 4.8M
2023-02-08 125.00 125.20 122.55 123.75 4.7M
2023-02-07 124.40 124.85 124.00 124.30 3.1M
2023-02-06 124.40 124.95 123.40 124.00 6.2M
2023-02-03 123.35 124.40 122.55 124.40 4.5M
2023-02-02 123.00 123.55 121.40 123.35 8.3M
2023-02-01 121.50 123.00 120.55 122.50 88.0M
2023-01-31 125.65 127.05 125.05 126.15 5.4M
2023-01-30 123.60 125.85 123.20 125.65 3.5M
2023-01-27 123.00 124.80 122.35 123.90 6.0M
2023-01-26 122.50 123.00 120.15 122.10 10.1M
2023-01-25 127.75 128.30 125.80 126.25 3.0M
2023-01-24 127.00 128.05 126.45 127.55 3.2M
2023-01-23 125.00 125.95 123.75 125.85 3.7M
2023-01-20 124.30 125.35 124.15 124.75 2.5M
2023-01-19 123.25 124.35 122.75 123.55 3.3M
2023-01-18 124.20 124.75 123.40 123.55 2.7M
2023-01-17 126.95 127.55 123.35 124.20 5.5M
2023-01-16 128.55 129.20 128.15 128.90 2.1M
2023-01-13 129.75 130.00 126.90 128.25 3.6M
2023-01-12 129.45 130.50 128.40 129.75 3.8M
2023-01-11 126.20 129.20 126.15 128.80 3.5M
2023-01-10 125.35 126.25 124.70 125.85 3.1M
2023-01-09 124.95 125.70 124.50 125.20 3.8M
2023-01-05 122.90 124.25 122.60 124.25 1.7M
2023-01-04 121.60 122.90 121.25 122.90 2.7M
2023-01-03 120.80 122.35 120.65 121.40 2.3M
2023-01-02 120.70 121.35 120.30 120.95 1.3M