DnB

DNB
🏛️ 스웨덴 →
270.60
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
2025-10-01 270.60 270.60 270.60 270.60 0.0M
2025-09-30 273.00 273.40 273.00 273.40 0.0M
2025-09-29 274.10 274.10 274.10 274.10 0.0M
2025-09-25 267.00 269.70 267.00 268.80 0.0M
2025-09-24 267.50 269.20 267.50 269.20 0.0M
2025-09-22 268.40 268.40 268.40 268.40 0.0M
2025-09-19 269.80 271.60 269.80 271.60 0.0M
2025-09-18 267.10 267.10 266.30 266.30 0.0M
2025-09-17 266.40 266.40 266.40 266.40 0.0M
2025-09-16 268.90 269.70 268.20 268.50 0.0M
2025-09-15 269.10 269.20 268.80 269.20 0.0M
2025-09-12 265.30 268.30 265.30 268.30 0.0M
2025-09-11 266.00 267.30 265.30 265.90 0.0M
2025-09-10 265.60 265.60 265.50 265.50 0.0M
2025-09-09 262.80 264.30 262.80 264.30 0.0M
2025-09-08 264.00 264.00 262.70 262.80 0.0M
2025-09-05 264.90 265.20 264.90 265.20 0.0M
2025-09-04 264.30 266.40 264.30 266.40 0.0M
2025-09-03 263.90 263.90 260.60 261.80 0.1M
2025-09-02 268.20 270.40 260.10 260.10 0.1M
2025-09-01 266.60 267.00 266.20 267.00 0.0M
2025-08-29 263.60 266.70 262.30 266.70 0.0M
2025-08-28 268.60 268.60 267.70 267.70 0.0M
2025-08-27 268.60 269.50 268.60 268.90 0.0M
2025-08-26 271.80 273.00 271.80 273.00 0.0M
2025-08-25 279.80 279.80 273.20 276.10 0.0M
2025-08-22 280.00 280.00 274.00 274.00 0.0M
2025-08-21 272.50 272.50 272.50 272.50 0.0M
2025-08-20 269.40 272.00 269.40 272.00 0.0M
2025-08-19 270.90 270.90 270.90 270.90 0.0M
2025-08-18 267.00 267.80 266.50 267.80 0.0M
2025-08-15 269.50 270.70 269.50 269.70 0.0M
2025-08-14 269.30 270.50 268.70 270.50 0.0M
2025-08-13 266.30 267.70 266.30 267.70 0.0M
2025-08-12 266.30 266.40 264.60 264.70 0.1M
2025-08-11 267.40 268.10 266.00 266.20 0.1M
2025-08-08 265.50 266.70 265.40 265.80 0.1M
2025-08-07 264.60 265.80 264.40 265.80 0.0M
2025-08-06 262.50 262.50 262.50 262.50 0.0M
2025-08-05 263.20 263.70 262.50 263.20 0.0M
2025-08-04 257.30 265.20 257.30 263.50 0.0M
2025-08-01 258.30 262.50 258.30 259.60 0.1M
2025-07-31 262.80 262.80 260.00 260.00 0.0M
2025-07-30 256.00 260.70 256.00 260.70 0.0M
2025-07-29 258.60 260.70 258.60 259.60 0.1M
2025-07-28 259.50 261.30 259.30 261.00 0.1M
2025-07-25 261.90 261.90 258.80 259.50 0.1M
2025-07-24 261.20 263.20 260.90 260.90 0.0M
2025-07-23 259.80 260.10 259.80 260.10 0.0M
2025-07-22 259.90 259.90 258.70 258.70 0.0M
2025-07-21 257.70 259.70 257.70 259.70 0.0M
2025-07-18 255.70 259.30 255.70 259.30 0.0M
2025-07-17 258.40 259.30 258.40 259.30 0.0M
2025-07-16 260.70 260.70 260.10 260.40 0.1M
2025-07-15 262.10 263.40 258.50 258.50 0.0M
2025-07-14 260.10 263.20 258.00 263.10 0.0M
2025-07-11 280.00 280.00 259.50 263.40 0.0M
2025-07-10 280.00 285.10 280.00 285.10 0.0M
2025-07-09 286.70 286.70 282.60 283.60 0.0M
2025-07-08 284.40 287.00 284.40 287.00 0.0M
2025-07-07 285.00 285.00 280.10 280.10 0.0M
2025-07-03 283.20 283.20 283.20 283.20 0.0M
2025-07-02 275.60 281.40 275.60 281.40 0.0M
2025-06-30 279.00 282.50 279.00 282.50 0.0M
2025-06-27 275.90 280.80 275.90 280.80 0.0M
2025-06-26 275.30 279.40 274.70 275.30 0.0M
2025-06-25 274.10 278.50 273.00 278.50 0.0M
2025-06-24 273.40 276.40 272.30 276.40 0.0M
2025-06-23 273.40 273.40 273.40 273.40 0.0M
2025-06-20 271.80 271.80 271.80 271.80 0.0M
2025-06-19 272.10 272.50 271.10 271.10 0.1M
2025-06-17 281.30 283.00 278.20 278.20 0.0M
2025-06-16 276.00 283.40 276.00 283.40 0.0M
2025-06-13 280.00 283.80 280.00 283.80 0.0M
2025-06-12 284.20 284.20 284.20 284.20 0.0M
2025-06-11 277.00 282.90 277.00 282.90 0.0M
2025-06-10 277.30 281.50 273.50 281.50 0.0M
2025-06-06 276.80 281.50 276.80 281.50 0.0M
2025-06-05 278.10 278.10 278.10 278.10 0.0M
2025-06-04 273.70 278.80 273.70 278.80 0.0M
2025-06-03 276.50 276.50 276.50 276.50 0.0M
2025-06-02 277.00 277.00 277.00 277.00 0.0M
2025-05-30 280.40 280.40 280.40 280.40 0.0M
2025-05-28 278.60 278.60 273.60 273.60 0.0M
2025-05-27 282.00 282.00 282.00 282.00 0.0M
2025-05-26 280.30 280.30 280.30 280.30 0.0M
2025-05-23 275.40 280.20 275.40 280.20 0.0M
2025-05-22 275.40 279.90 275.00 279.90 0.0M
2025-05-21 275.00 275.00 273.50 273.50 0.0M
2025-05-19 278.30 278.30 278.30 278.30 0.0M
2025-05-16 271.30 278.00 268.90 278.00 0.0M
2025-05-15 267.30 274.20 266.90 274.20 0.0M
2025-05-14 265.00 267.00 265.00 267.00 0.0M
2025-05-13 264.70 267.90 264.70 267.90 0.0M
2025-05-12 264.70 267.70 259.10 267.70 0.0M
2025-05-09 267.30 267.30 267.30 267.30 0.0M
2025-05-08 264.00 266.80 261.80 266.80 0.0M
2025-05-07 264.40 269.00 264.40 269.00 0.0M
2025-05-06 264.20 264.20 260.00 260.00 0.0M
2025-05-05 262.40 266.80 262.40 266.80 0.0M
2025-05-02 259.80 265.50 259.80 265.50 0.0M
2025-04-30 256.40 261.70 256.40 261.70 0.0M
2025-04-29 268.90 269.40 268.30 269.40 0.0M
2025-04-28 264.90 272.70 264.90 272.70 0.0M
2025-04-25 264.30 264.30 264.30 264.30 0.0M
2025-04-24 267.10 267.30 263.00 267.30 0.0M
2025-04-23 262.00 265.00 259.70 262.70 0.0M
2025-04-22 253.50 265.00 253.50 260.20 0.0M
2025-04-16 260.10 260.10 257.00 257.00 0.0M
2025-04-14 255.80 260.30 255.80 260.30 0.0M
2025-04-11 247.40 252.60 247.00 252.60 0.0M
2025-04-10 264.20 264.20 252.50 252.50 0.0M
2025-04-09 243.10 243.10 237.70 237.70 0.0M
2025-04-08 244.70 245.20 238.00 245.20 0.0M
2025-04-07 235.00 239.20 231.50 234.50 0.0M
2025-04-04 260.00 260.00 246.00 246.00 0.0M
2025-04-03 265.00 265.00 262.40 262.40 0.0M
2025-04-02 271.80 277.40 271.70 277.40 0.0M
2025-03-31 270.20 280.10 267.10 280.10 0.0M
2025-03-28 277.60 281.10 274.60 281.10 0.0M
2025-03-27 283.80 283.80 283.80 283.80 0.0M
2025-03-26 277.50 279.30 277.50 279.30 0.0M
2025-03-25 270.00 280.00 270.00 280.00 0.0M
2025-03-24 274.50 274.50 273.30 273.30 0.0M
2025-03-21 268.00 268.00 268.00 268.00 0.0M
2025-03-19 273.60 275.40 273.40 273.40 0.0M
2025-03-18 276.70 276.70 276.70 276.70 0.0M
2025-03-14 269.90 270.00 269.90 270.00 0.0M
2025-03-13 266.10 269.90 266.10 269.90 0.0M
2025-03-12 262.50 262.50 261.80 261.80 0.0M
2025-03-11 262.90 265.00 262.90 265.00 0.0M
2025-03-10 260.50 268.00 260.50 268.00 0.0M
2025-03-07 263.80 268.10 263.80 268.10 0.0M
2025-03-06 260.10 266.90 260.10 266.90 0.0M
2025-03-05 260.40 266.50 260.40 266.50 0.0M
2025-03-04 260.40 260.40 260.20 260.20 0.0M
2025-03-03 260.00 260.00 258.60 258.60 0.0M
2025-02-28 259.50 259.50 258.50 258.50 0.0M
2025-02-27 257.20 257.20 257.20 257.20 0.0M
2025-02-26 261.80 261.80 261.80 261.80 0.0M
2025-02-25 254.70 254.70 254.70 254.70 0.0M
2025-02-24 252.90 254.30 252.10 254.30 0.0M
2025-02-21 250.00 256.60 250.00 256.60 0.0M
2025-02-20 246.40 248.70 246.40 248.70 0.0M
2025-02-19 245.00 249.50 245.00 249.50 0.0M
2025-02-18 245.00 245.00 245.00 245.00 0.0M
2025-02-17 242.70 242.70 242.70 242.70 0.0M
2025-02-14 241.50 243.40 241.50 243.40 0.0M
2025-02-13 238.70 238.70 238.70 238.70 0.0M
2025-02-12 239.50 242.20 238.00 242.20 0.0M
2025-02-11 239.00 243.30 239.00 243.30 0.0M
2025-02-10 242.00 244.60 240.80 244.60 0.0M
2025-02-07 239.30 239.30 239.30 239.30 0.0M
2025-02-06 242.90 243.00 242.90 243.00 0.0M
2025-02-05 246.00 246.00 243.50 243.50 0.0M
2025-02-04 239.30 245.70 239.30 241.70 0.0M
2025-02-03 238.50 238.50 238.50 238.50 0.0M
2025-01-30 244.20 244.30 244.00 244.30 0.0M
2025-01-29 244.50 244.50 242.30 242.30 0.0M
2025-01-27 237.70 237.70 237.70 237.70 0.0M
2025-01-23 244.80 244.80 244.80 244.80 0.0M
2025-01-22 239.10 242.50 239.10 240.20 0.0M
2025-01-21 237.70 242.70 237.40 242.70 0.0M
2025-01-17 236.80 238.20 236.80 238.10 0.0M
2025-01-16 237.00 239.20 237.00 237.20 0.0M
2025-01-15 234.80 235.40 234.40 235.20 0.1M
2025-01-14 233.90 236.50 233.50 234.00 0.0M
2025-01-13 230.00 231.70 230.00 231.60 0.1M
2025-01-09 229.80 230.60 229.80 230.60 0.0M
2025-01-08 231.50 231.50 223.70 223.70 0.0M
2025-01-07 230.30 231.50 230.20 231.20 0.1M
2025-01-06 230.60 231.00 230.60 231.00 0.0M
2025-01-03 230.20 230.90 226.60 226.60 0.0M
2025-01-02 228.90 229.80 228.90 229.80 0.1M