Telia Company AB (TELIA)

TELIA
🏛️ 스웨덴 →
35.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.60 25.73 25.58 25.73 7.8M
2023-12-28 25.70 25.84 25.54 25.62 6.4M
2023-12-27 25.48 25.71 25.48 25.68 8.0M
2023-12-22 25.34 25.69 25.32 25.62 9.1M
2023-12-21 25.57 25.60 25.21 25.29 7.8M
2023-12-20 25.31 25.64 25.28 25.63 14.2M
2023-12-19 25.56 25.65 25.18 25.33 14.8M
2023-12-18 25.69 25.80 25.52 25.52 11.9M
2023-12-15 26.19 26.27 25.73 25.73 19.9M
2023-12-14 25.93 26.46 25.79 26.20 20.2M
2023-12-13 26.00 26.08 25.71 25.78 14.6M
2023-12-12 26.25 26.30 26.01 26.01 11.0M
2023-12-11 26.12 26.29 25.97 26.21 12.4M
2023-12-08 26.18 26.40 26.04 26.10 10.0M
2023-12-07 25.86 26.26 25.84 26.09 14.3M
2023-12-06 25.51 25.85 25.41 25.80 9.4M
2023-12-05 25.55 25.58 25.37 25.48 10.8M
2023-12-04 25.76 25.98 25.54 25.54 11.7M
2023-12-01 25.03 25.37 24.90 25.28 12.8M
2023-11-30 25.00 25.26 24.85 24.90 27.5M
2023-11-29 24.70 25.06 24.66 24.92 12.4M
2023-11-28 24.91 24.95 24.69 24.78 8.0M
2023-11-27 24.68 24.98 24.59 24.95 7.7M
2023-11-24 24.50 24.68 24.42 24.68 7.8M
2023-11-23 24.53 24.70 24.34 24.51 13.3M
2023-11-22 24.12 24.36 24.09 24.12 13.1M
2023-11-21 24.17 24.22 23.88 24.08 10.9M
2023-11-20 23.97 24.26 23.97 24.15 7.6M
2023-11-17 23.98 24.33 23.92 24.16 10.8M
2023-11-16 24.11 24.17 23.89 23.98 13.1M
2023-11-15 24.24 24.38 23.96 24.10 17.7M
2023-11-14 24.15 24.26 23.72 24.24 11.4M
2023-11-13 24.21 24.34 24.02 24.15 7.9M
2023-11-10 24.34 24.39 23.95 24.08 9.0M
2023-11-09 24.17 24.63 24.08 24.38 9.6M
2023-11-08 24.46 24.48 24.13 24.17 7.6M
2023-11-07 24.62 24.81 24.44 24.52 6.3M
2023-11-06 24.58 24.69 24.42 24.62 9.4M
2023-11-03 24.08 24.89 24.08 24.66 8.8M
2023-11-02 23.48 24.05 23.47 24.05 10.5M
2023-11-01 23.74 23.75 23.23 23.48 12.2M
2023-10-31 23.78 23.83 23.41 23.61 14.9M
2023-10-30 23.74 23.94 23.63 23.66 9.8M
2023-10-27 24.03 24.37 23.70 23.78 11.6M
2023-10-26 23.77 24.11 23.66 23.98 14.5M
2023-10-25 24.20 24.28 23.72 23.84 11.1M
2023-10-24 24.86 24.86 24.47 24.77 11.6M
2023-10-23 25.53 25.77 24.73 24.86 16.0M
2023-10-20 25.24 25.67 25.13 25.47 23.5M
2023-10-19 25.35 26.38 24.78 25.37 60.2M
2023-10-18 23.12 23.68 23.02 23.52 21.6M
2023-10-17 23.50 23.64 23.07 23.11 12.7M
2023-10-16 23.59 23.73 23.32 23.48 11.5M
2023-10-13 23.93 24.00 23.57 23.63 12.1M
2023-10-12 23.85 23.94 23.61 23.73 18.0M
2023-10-11 23.51 23.77 23.50 23.71 12.4M
2023-10-10 23.29 23.74 23.29 23.63 12.7M
2023-10-09 22.98 23.20 22.85 23.19 11.6M
2023-10-06 22.82 23.05 22.78 23.00 9.0M
2023-10-05 22.62 22.92 22.54 22.76 10.6M
2023-10-04 22.22 22.80 22.19 22.60 12.2M
2023-10-03 22.73 22.77 22.21 22.30 14.1M
2023-10-02 22.57 22.84 22.57 22.73 14.1M
2023-09-29 22.10 22.72 22.01 22.57 16.9M
2023-09-28 22.32 22.35 21.97 22.12 10.0M
2023-09-27 22.66 22.71 22.33 22.34 12.0M
2023-09-26 22.90 23.03 22.66 22.73 13.5M
2023-09-25 23.70 23.83 22.85 22.91 13.3M
2023-09-22 23.87 23.97 23.62 23.70 15.9M
2023-09-21 23.30 24.14 23.14 23.89 21.7M
2023-09-20 22.95 23.54 22.93 23.38 18.6M
2023-09-19 22.63 22.88 22.53 22.80 11.9M
2023-09-18 22.59 22.72 22.35 22.63 11.4M
2023-09-15 22.51 22.96 22.41 22.59 34.9M
2023-09-14 22.22 22.62 22.22 22.58 14.2M
2023-09-13 22.40 22.50 22.18 22.22 7.9M
2023-09-12 22.19 22.46 22.16 22.43 9.8M
2023-09-11 22.15 22.26 21.98 22.07 8.5M
2023-09-08 22.18 22.27 22.00 22.10 6.3M
2023-09-07 21.88 22.21 21.70 22.16 11.1M
2023-09-06 22.11 22.30 21.90 22.04 9.6M
2023-09-05 22.07 22.11 21.93 21.98 7.7M
2023-09-04 22.39 22.40 22.04 22.04 8.4M
2023-09-01 22.03 22.58 21.94 22.39 16.4M
2023-08-31 21.85 22.18 21.84 22.11 24.8M
2023-08-30 21.97 22.06 21.79 21.82 8.0M
2023-08-29 21.62 21.99 21.61 21.94 9.0M
2023-08-28 21.51 21.64 21.40 21.64 5.4M
2023-08-25 21.26 21.62 21.23 21.48 6.1M
2023-08-24 21.47 21.59 21.27 21.29 8.1M
2023-08-23 21.07 21.51 21.06 21.45 10.0M
2023-08-22 21.11 21.27 20.98 21.03 8.2M
2023-08-21 21.30 21.37 21.04 21.06 9.6M
2023-08-18 21.25 21.44 21.19 21.32 8.3M
2023-08-17 21.31 21.32 21.17 21.25 5.9M
2023-08-16 21.25 21.36 21.23 21.31 6.2M
2023-08-15 21.55 21.58 21.27 21.28 8.1M
2023-08-14 21.67 21.69 21.53 21.55 6.4M
2023-08-11 21.72 21.90 21.59 21.67 7.7M
2023-08-10 21.29 21.76 21.26 21.76 13.1M
2023-08-09 21.25 21.44 21.23 21.32 7.4M
2023-08-08 21.25 21.39 21.12 21.22 9.8M
2023-08-07 21.61 21.62 21.21 21.25 13.5M
2023-08-04 21.65 21.72 21.44 21.61 10.8M
2023-08-03 21.77 21.92 21.57 21.61 15.1M
2023-08-02 22.21 22.21 21.77 21.77 15.7M
2023-08-01 22.63 22.82 22.15 22.15 21.3M
2023-07-31 23.00 23.16 22.45 22.63 30.2M
2023-07-28 23.76 23.84 23.63 23.69 11.3M
2023-07-27 24.62 24.72 24.26 24.30 11.5M
2023-07-26 24.30 24.60 24.22 24.59 9.9M
2023-07-25 24.37 24.43 24.25 24.25 7.9M
2023-07-24 23.98 24.43 23.98 24.37 9.0M
2023-07-21 24.53 24.60 23.71 23.98 17.1M
2023-07-20 23.77 24.53 23.62 24.53 16.4M
2023-07-19 23.94 24.43 23.94 24.29 11.3M
2023-07-18 23.76 23.93 23.13 23.86 16.0M
2023-07-17 24.09 24.31 24.02 24.02 9.2M
2023-07-14 24.30 24.40 24.07 24.07 6.5M
2023-07-13 24.29 24.38 24.14 24.18 6.0M
2023-07-12 24.01 24.33 23.91 24.29 7.2M
2023-07-11 24.00 24.02 23.76 23.99 7.5M
2023-07-10 24.30 24.32 23.98 23.98 8.7M
2023-07-07 24.11 24.39 24.08 24.30 8.3M
2023-07-06 24.10 24.53 23.92 24.10 13.5M
2023-07-05 24.28 24.35 24.02 24.14 9.3M
2023-07-04 23.79 24.21 23.79 24.06 5.6M
2023-07-03 23.68 24.11 23.67 23.88 7.0M
2023-06-30 23.67 23.94 23.64 23.65 12.9M
2023-06-29 23.59 23.90 23.59 23.67 8.5M
2023-06-28 23.56 23.74 23.53 23.59 10.0M
2023-06-27 23.20 23.44 23.06 23.44 11.6M
2023-06-26 23.21 23.44 23.08 23.44 10.7M
2023-06-22 23.22 23.29 23.02 23.10 10.7M
2023-06-21 23.81 23.84 23.23 23.24 15.9M
2023-06-20 24.22 24.24 23.96 24.00 14.6M
2023-06-19 24.46 24.46 24.06 24.21 9.1M
2023-06-16 24.15 24.37 24.11 24.37 21.0M
2023-06-15 24.00 24.25 23.95 24.15 10.4M
2023-06-14 24.04 24.32 23.89 23.98 12.5M
2023-06-13 24.35 24.35 24.04 24.04 12.9M
2023-06-12 24.59 24.71 24.24 24.27 7.8M
2023-06-09 24.59 24.65 24.44 24.60 7.7M
2023-06-08 24.88 24.88 24.50 24.50 11.3M
2023-06-07 25.23 25.29 24.76 24.80 16.0M
2023-06-05 25.10 25.53 24.74 25.27 14.8M
2023-06-02 25.27 25.62 24.78 25.15 19.3M
2023-06-01 25.38 25.44 25.10 25.23 12.1M
2023-05-31 25.87 25.91 25.06 25.27 54.6M
2023-05-30 26.19 26.44 25.85 25.92 9.4M
2023-05-29 26.44 26.55 26.16 26.19 5.5M
2023-05-26 26.76 26.80 26.32 26.39 11.4M
2023-05-25 26.79 26.84 26.35 26.50 13.1M
2023-05-24 26.67 26.85 26.54 26.76 10.0M
2023-05-23 26.40 26.69 26.36 26.69 9.6M
2023-05-22 26.40 26.60 26.32 26.40 7.1M
2023-05-19 26.52 26.62 26.13 26.44 12.1M
2023-05-17 26.61 26.71 26.55 26.56 3.7M
2023-05-16 26.95 27.02 26.69 26.71 7.7M
2023-05-15 26.87 27.04 26.79 27.04 8.1M
2023-05-12 27.08 27.12 26.80 26.82 7.2M
2023-05-11 26.96 27.21 26.93 27.08 7.9M
2023-05-10 26.92 27.17 26.82 26.96 10.3M
2023-05-09 27.00 27.00 26.72 26.92 10.1M
2023-05-08 27.21 27.25 26.90 27.02 7.1M
2023-05-05 27.12 27.29 26.94 27.29 7.3M
2023-05-04 27.53 27.56 26.90 27.14 13.8M
2023-05-03 27.65 27.70 27.42 27.53 9.8M
2023-05-02 28.55 28.56 27.60 27.60 15.8M
2023-04-28 28.33 28.76 28.29 28.56 16.9M
2023-04-27 28.04 28.70 27.71 28.47 24.9M
2023-04-26 26.62 28.92 26.62 28.04 36.5M
2023-04-25 26.80 26.82 26.43 26.62 10.9M
2023-04-24 26.81 26.95 26.64 26.73 8.4M
2023-04-21 26.73 26.82 26.64 26.81 8.7M
2023-04-20 26.77 27.09 26.65 26.74 9.2M
2023-04-19 26.55 27.05 26.55 26.90 10.7M
2023-04-18 26.96 26.96 26.45 26.50 10.4M
2023-04-17 26.72 26.95 26.60 26.88 11.2M
2023-04-14 26.79 26.89 26.67 26.72 9.0M
2023-04-13 26.56 26.67 26.33 26.60 10.6M
2023-04-12 26.52 26.91 26.47 26.62 9.3M
2023-04-11 26.68 26.92 26.39 26.55 14.8M
2023-04-06 26.20 26.68 26.07 26.68 9.0M
2023-04-05 26.57 26.66 26.26 26.62 17.8M
2023-04-04 26.55 26.66 26.39 26.52 10.3M
2023-04-03 26.44 26.58 26.31 26.45 8.4M
2023-03-31 25.93 26.43 25.83 26.37 13.7M
2023-03-30 25.92 26.18 25.75 25.93 17.1M
2023-03-29 25.73 26.06 25.54 26.03 11.2M
2023-03-28 26.27 26.37 25.76 25.77 11.3M
2023-03-27 26.17 26.62 26.16 26.25 11.3M
2023-03-24 26.53 26.60 25.65 26.08 19.6M
2023-03-23 26.63 26.82 26.36 26.67 7.8M
2023-03-22 26.59 26.64 26.40 26.57 8.3M
2023-03-21 27.24 27.24 26.55 26.58 12.1M
2023-03-20 26.68 27.18 26.42 27.18 16.9M
2023-03-17 26.31 27.05 26.28 26.40 46.3M
2023-03-16 27.25 27.43 26.30 26.30 20.7M
2023-03-15 27.34 27.44 27.05 27.19 16.5M
2023-03-14 27.36 27.82 27.28 27.32 13.5M
2023-03-13 27.05 27.57 26.70 27.36 17.4M
2023-03-10 27.25 27.40 26.91 27.05 11.1M
2023-03-09 27.43 27.72 27.23 27.38 9.4M
2023-03-08 27.12 27.49 27.12 27.46 12.7M
2023-03-07 27.20 27.42 27.12 27.12 8.0M
2023-03-06 27.20 27.33 26.98 27.33 10.8M
2023-03-03 26.92 27.18 26.83 27.17 11.2M
2023-03-02 26.60 26.97 26.53 26.92 6.4M
2023-03-01 27.05 27.06 26.58 26.62 11.9M
2023-02-28 27.15 27.30 26.87 27.05 14.6M
2023-02-27 26.90 27.18 26.80 27.15 8.3M
2023-02-24 27.00 27.21 26.88 26.94 7.2M
2023-02-23 27.21 27.29 26.82 26.92 9.1M
2023-02-22 26.28 27.23 26.24 27.18 15.1M
2023-02-21 26.56 26.60 26.14 26.14 10.3M
2023-02-20 26.84 26.89 26.52 26.56 6.4M
2023-02-17 26.37 26.81 26.24 26.72 8.7M
2023-02-16 26.49 26.79 26.35 26.38 12.2M
2023-02-15 26.41 26.55 26.23 26.34 10.6M
2023-02-14 26.02 26.60 25.99 26.37 16.4M
2023-02-13 26.00 26.09 25.81 25.94 9.0M
2023-02-10 25.92 26.11 25.78 25.92 10.5M
2023-02-09 26.50 26.62 25.90 25.90 13.1M
2023-02-08 26.38 26.50 26.27 26.44 14.8M
2023-02-07 26.21 26.46 26.11 26.28 12.2M
2023-02-06 26.82 26.92 26.18 26.20 17.2M
2023-02-03 27.10 27.25 26.79 26.79 18.5M
2023-02-02 27.22 27.76 27.15 27.69 14.7M
2023-02-01 26.93 27.23 26.88 27.19 12.0M
2023-01-31 27.24 27.29 26.76 26.98 19.2M
2023-01-30 27.32 27.44 27.10 27.23 11.1M
2023-01-27 26.79 27.45 26.79 27.23 19.3M
2023-01-26 27.19 27.24 26.52 26.71 34.7M
2023-01-25 27.75 27.75 27.18 27.50 13.8M
2023-01-24 27.68 27.86 27.50 27.69 9.0M
2023-01-23 27.88 27.92 27.49 27.69 10.7M
2023-01-20 27.73 28.13 26.82 27.88 22.4M
2023-01-19 27.70 27.88 27.51 27.67 8.0M
2023-01-18 28.15 28.20 27.45 27.70 16.9M
2023-01-17 27.93 28.45 27.92 28.15 15.9M
2023-01-16 27.74 27.96 27.71 27.91 15.4M
2023-01-13 27.34 27.82 27.16 27.65 18.0M
2023-01-12 27.55 28.03 27.46 27.85 17.0M
2023-01-11 27.18 27.53 26.98 27.45 17.7M
2023-01-10 27.65 27.76 27.52 27.64 8.1M
2023-01-09 27.77 28.05 27.66 27.77 14.6M
2023-01-05 27.23 27.54 27.00 27.52 7.6M
2023-01-04 26.90 27.28 26.47 27.28 15.1M
2023-01-03 27.15 27.51 27.08 27.40 7.0M
2023-01-02 26.88 27.43 26.85 27.23 8.9M