Aker

AKER
🏛️ 스웨덴 →
775.00
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
2021-12-29 822.00 822.00 820.00 820.00 0.0M
2021-12-28 823.00 823.00 823.00 823.00 0.0M
2021-12-21 816.00 819.00 816.00 819.00 0.0M
2021-12-09 829.50 829.50 829.00 829.00 0.0M
2021-12-01 830.00 830.00 830.00 830.00 0.0M
2021-11-30 823.50 823.50 823.50 823.50 0.0M
2021-11-29 816.00 828.50 816.00 828.50 0.0M
2021-11-25 835.00 837.50 835.00 837.50 0.0M
2021-11-24 845.00 845.00 826.50 829.50 0.0M
2021-11-22 839.00 846.00 837.50 846.00 0.0M
2021-11-19 839.00 839.00 839.00 839.00 0.0M
2021-11-17 837.50 837.50 837.50 837.50 0.0M
2021-11-16 845.50 845.50 841.00 841.50 0.0M
2021-11-12 848.00 848.00 848.00 848.00 0.0M
2021-11-09 894.00 894.00 880.50 880.50 0.0M
2021-11-03 814.00 814.00 814.00 814.00 0.0M
2021-11-02 801.00 803.50 801.00 802.50 0.0M
2021-10-29 788.00 788.00 781.00 781.00 0.0M
2021-10-27 795.00 795.00 790.00 790.00 0.0M
2021-10-25 807.50 816.00 805.00 810.00 0.0M
2021-10-22 800.50 808.00 800.50 807.00 0.0M
2021-10-20 792.00 792.00 792.00 792.00 0.0M
2021-10-19 802.00 802.00 800.00 800.00 0.0M
2021-10-18 795.00 795.00 795.00 795.00 0.0M
2021-10-14 800.50 800.50 797.00 797.00 0.0M
2021-10-11 768.50 777.50 768.50 771.50 0.0M
2021-10-08 745.00 762.50 745.00 762.50 0.0M
2021-10-07 737.50 739.50 737.50 739.50 0.0M
2021-10-06 762.00 762.00 755.00 755.00 0.0M
2021-10-05 758.00 758.00 758.00 758.00 0.0M
2021-10-04 724.00 724.00 724.00 724.00 0.0M
2021-10-01 682.00 726.00 682.00 726.00 0.0M
2021-09-29 684.50 684.50 681.00 682.00 0.0M
2021-09-28 699.50 701.50 696.50 696.50 0.0M
2021-09-27 691.00 691.00 689.00 689.00 0.0M
2021-09-24 667.00 672.00 667.00 672.00 0.0M
2021-09-23 661.50 661.50 661.50 661.50 0.0M
2021-09-22 649.00 649.00 649.00 649.00 0.0M
2021-09-21 631.50 631.50 631.50 631.50 0.0M
2021-09-20 648.50 649.00 634.00 634.00 0.0M
2021-09-17 675.00 675.00 675.00 675.00 0.0M
2021-09-16 659.50 659.50 656.50 656.50 0.0M
2021-09-15 660.50 662.50 658.00 662.50 0.0M
2021-09-14 650.00 650.00 650.00 650.00 0.0M
2021-09-13 638.00 638.00 638.00 638.00 0.0M
2021-09-10 623.00 626.00 623.00 623.00 0.0M
2021-09-09 630.50 630.50 630.50 630.50 0.0M
2021-09-07 633.50 633.50 633.50 633.50 0.0M
2021-08-31 642.50 642.50 634.00 635.50 0.0M
2021-08-26 630.50 630.50 630.50 630.50 0.0M
2021-08-23 611.00 619.00 611.00 619.00 0.0M
2021-08-20 607.00 607.00 605.50 607.00 0.0M
2021-08-19 611.50 611.50 611.50 611.50 0.0M
2021-08-12 634.50 635.00 634.00 634.50 0.0M
2021-08-11 639.50 639.50 639.50 639.50 0.0M
2021-08-10 642.00 642.00 638.00 641.50 0.0M
2021-08-09 637.00 639.00 633.00 636.00 0.0M
2021-08-06 640.00 642.00 640.00 642.00 0.0M
2021-08-05 637.00 638.50 636.50 638.50 0.0M
2021-08-04 645.00 645.00 643.00 643.00 0.0M
2021-08-03 651.50 656.00 651.50 656.00 0.0M
2021-08-02 663.50 663.50 660.50 661.00 0.0M
2021-07-22 634.00 637.50 634.00 636.00 0.0M
2021-07-16 638.00 640.50 638.00 640.50 0.0M
2021-07-15 636.50 636.50 636.50 636.50 0.0M
2021-07-02 662.00 663.50 662.00 663.50 0.0M
2021-06-24 659.50 659.50 659.00 659.00 0.0M
2021-06-21 625.50 625.50 625.50 625.50 0.0M
2021-06-14 683.00 683.00 683.00 683.00 0.0M
2021-06-09 674.00 674.00 674.00 674.00 0.0M
2021-05-25 657.50 657.50 657.00 657.00 0.0M
2021-05-20 635.50 635.50 635.50 635.50 0.0M
2021-05-18 627.50 627.50 627.50 627.50 0.0M
2021-04-29 651.00 651.00 651.00 651.00 0.0M
2021-04-20 662.00 662.00 662.00 662.00 0.0M
2021-03-29 667.50 667.50 667.50 667.50 0.0M
2021-03-24 659.50 659.50 659.50 659.50 0.0M
2021-03-22 682.50 682.50 682.50 682.50 0.0M
2021-03-17 686.00 686.00 686.00 686.00 0.0M
2021-03-10 724.50 724.50 724.50 724.50 0.0M
2021-03-08 726.00 726.00 723.00 723.00 0.0M
2021-03-02 719.00 719.00 719.00 719.00 0.0M
2021-02-22 707.00 707.00 707.00 707.00 0.0M
2021-02-08 724.50 724.50 724.50 724.50 0.0M
2021-01-19 671.00 671.00 647.50 647.50 0.0M
2021-01-18 615.50 615.50 615.50 615.50 0.0M
2021-01-13 627.00 627.00 621.00 623.00 0.0M
2021-01-11 637.00 637.00 637.00 637.00 0.0M