Kongsberg

KOG
🏛️ 스웨덴 →
318.05
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
2025-10-01 320.00 329.05 318.05 318.05 0.0M
2025-09-30 322.75 329.85 314.35 314.35 0.0M
2025-09-29 319.05 327.15 316.00 327.15 0.0M
2025-09-26 324.00 325.85 315.00 318.70 0.0M
2025-09-25 318.75 321.00 315.15 321.00 0.0M
2025-09-24 316.30 320.95 316.30 320.95 0.0M
2025-09-23 317.10 318.95 308.60 311.70 0.0M
2025-09-22 309.85 315.95 309.85 314.50 0.0M
2025-09-19 309.80 312.20 304.20 312.20 0.0M
2025-09-18 304.60 310.65 300.05 308.55 0.0M
2025-09-17 308.00 308.05 300.50 305.20 0.0M
2025-09-16 315.60 320.30 311.00 316.65 0.0M
2025-09-15 301.50 321.45 301.40 312.80 0.0M
2025-09-12 315.70 317.45 302.00 308.75 0.0M
2025-09-11 307.00 313.95 302.05 313.85 0.0M
2025-09-10 298.80 309.30 298.80 307.10 0.0M
2025-09-09 306.65 306.65 290.00 298.20 0.0M
2025-09-08 298.80 298.90 292.05 293.25 0.0M
2025-09-05 295.50 303.75 295.50 303.75 0.0M
2025-09-04 297.00 301.80 293.00 301.80 0.0M
2025-09-03 300.75 306.00 299.45 303.90 0.0M
2025-09-02 308.20 309.00 294.30 301.00 0.0M
2025-09-01 302.50 313.70 302.50 313.70 0.0M
2025-08-29 300.00 309.60 300.00 306.45 0.0M
2025-08-28 289.70 299.95 289.70 299.95 0.0M
2025-08-27 292.90 297.55 292.90 297.55 0.0M
2025-08-26 295.90 302.50 292.05 302.50 0.0M
2025-08-25 287.65 295.80 287.65 295.20 0.0M
2025-08-22 293.15 300.10 293.15 300.10 0.0M
2025-08-21 287.50 299.55 282.80 294.10 0.0M
2025-08-20 280.00 293.70 280.00 292.65 0.0M
2025-08-19 310.00 310.00 283.80 284.70 0.0M
2025-08-18 299.40 307.55 299.40 307.55 0.0M
2025-08-15 299.45 300.95 291.05 300.95 0.0M
2025-08-14 296.00 304.70 291.80 304.70 0.0M
2025-08-13 300.00 300.00 294.05 299.40 0.0M
2025-08-12 294.00 299.95 293.90 299.95 0.0M
2025-08-11 305.00 305.00 281.15 288.85 0.0M
2025-08-08 297.20 300.50 297.20 299.30 0.0M
2025-08-07 305.00 311.75 290.40 302.55 0.0M
2025-08-06 305.45 310.00 304.90 310.00 0.0M
2025-08-05 314.00 317.65 309.30 310.35 0.0M
2025-08-04 301.00 314.55 300.00 308.55 0.0M
2025-08-01 312.00 312.00 301.05 303.00 0.0M
2025-07-31 311.85 314.50 311.85 312.75 0.0M
2025-07-30 301.20 311.85 301.05 306.00 0.0M
2025-07-29 305.00 317.90 305.00 311.85 0.0M
2025-07-28 306.20 316.00 301.90 310.00 0.0M
2025-07-25 318.30 318.30 306.25 309.40 0.0M
2025-07-24 312.00 316.45 306.25 310.15 0.0M
2025-07-23 312.30 316.00 310.25 314.00 0.0M
2025-07-22 320.95 321.50 313.20 313.25 0.0M
2025-07-21 323.00 323.00 310.30 314.15 0.0M
2025-07-18 318.20 324.10 318.10 320.75 0.0M
2025-07-17 317.95 324.85 310.25 318.60 0.0M
2025-07-16 331.10 331.10 314.30 318.30 0.0M
2025-07-15 322.00 331.20 310.30 331.20 0.0M
2025-07-14 335.00 335.00 320.10 321.10 0.0M
2025-07-11 334.20 337.10 321.60 333.90 0.0M
2025-07-10 327.50 334.10 321.10 328.50 0.0M
2025-07-09 350.10 357.30 321.10 329.40 0.0M
2025-07-08 375.40 383.20 372.00 372.00 0.0M
2025-07-07 375.00 375.00 369.80 369.80 0.0M
2025-07-04 363.70 367.50 362.00 362.20 0.0M
2025-07-03 362.80 369.70 361.90 369.70 0.0M
2025-07-02 378.80 378.80 351.20 358.40 0.0M
2025-07-01 386.20 396.10 372.20 377.10 0.0M
2025-06-30 379.00 396.10 379.00 396.10 0.0M
2025-06-27 374.40 388.00 372.50 372.50 0.0M
2025-06-26 375.40 382.90 370.00 374.50 0.0M
2025-06-25 378.00 379.90 350.00 350.10 0.0M
2025-06-24 395.00 397.40 375.70 376.40 0.0M
2025-06-23 398.00 403.90 380.10 388.50 0.0M
2025-06-20 397.90 397.90 393.00 393.00 0.0M
2025-06-19 398.00 398.00 381.60 381.60 0.0M
2025-06-18 395.00 398.00 371.60 397.90 0.0M
2025-06-17 393.90 393.90 373.30 393.90 0.0M
2025-06-16 393.50 394.90 388.00 394.90 0.0M
2025-06-13 393.20 397.90 385.00 386.30 0.0M
2025-06-12 370.50 394.60 370.50 394.60 0.0M
2025-06-11 371.80 389.30 370.80 380.00 0.0M
2025-06-10 375.20 375.80 365.00 372.50 0.0M
2025-06-06 383.00 391.00 357.00 366.10 0.0M
2025-06-05 373.00 391.70 373.00 381.50 0.0M
2025-06-04 369.00 377.75 358.00 363.80 0.0M
2025-06-02 360.00 367.50 359.60 362.60 0.0M
2025-05-30 370.50 370.50 362.00 364.20 0.0M
2025-05-28 364.20 364.60 359.50 362.20 0.0M
2025-05-27 352.80 358.00 352.10 358.00 0.0M
2025-05-26 355.20 355.20 347.80 350.00 0.0M
2025-05-23 353.80 353.80 339.90 346.70 0.0M
2025-05-22 355.20 355.20 342.60 342.60 0.0M
2025-05-21 340.00 349.20 340.00 345.60 0.0M
2025-05-20 342.20 342.90 333.70 338.10 0.0M
2025-05-19 330.10 348.80 330.10 348.80 0.0M
2025-05-16 338.90 342.20 337.00 338.00 0.0M
2025-05-15 334.00 335.00 330.60 332.40 0.0M
2025-05-14 325.90 327.80 320.60 323.20 0.0M
2025-05-13 324.60 324.90 316.80 321.70 0.0M
2025-05-12 330.00 330.00 304.70 316.90 0.0M
2025-05-09 357.00 368.60 324.70 327.40 0.1M
2025-05-08 360.00 364.90 350.60 358.70 0.0M
2025-05-07 344.40 344.40 337.10 337.10 0.0M
2025-05-06 347.10 347.10 338.00 338.70 0.0M
2025-05-05 341.40 344.60 339.10 344.60 0.0M
2025-05-02 332.40 337.70 331.90 337.70 0.0M
2025-04-30 326.20 332.10 326.20 330.00 0.0M
2025-04-29 313.00 320.60 313.00 318.40 0.0M
2025-04-28 312.60 312.60 311.00 311.30 0.0M
2025-04-25 312.60 315.40 310.00 312.30 0.0M
2025-04-24 301.40 306.40 301.40 305.20 0.0M
2025-04-23 312.70 312.70 299.50 303.30 0.0M
2025-04-22 321.60 326.30 308.20 310.00 0.0M
2025-04-16 333.90 333.90 317.00 320.10 0.0M
2025-04-15 323.90 333.50 320.70 333.50 0.0M
2025-04-14 309.60 315.60 307.00 315.10 0.0M
2025-04-11 306.40 307.70 300.00 305.20 0.0M
2025-04-10 311.40 320.00 296.00 304.90 0.0M
2025-04-09 293.20 299.90 281.60 294.60 0.0M
2025-04-08 299.90 302.50 294.00 299.30 0.0M
2025-04-07 288.00 302.80 260.00 302.80 0.1M
2025-04-04 317.20 319.00 289.00 292.00 0.0M
2025-04-03 297.60 315.00 288.40 314.40 0.0M
2025-04-02 318.40 318.40 302.00 304.00 0.0M
2025-04-01 307.80 316.00 307.80 311.40 0.0M
2025-03-31 295.20 307.20 295.20 305.00 0.0M
2025-03-28 310.60 310.60 300.00 300.60 0.0M
2025-03-27 316.00 316.00 307.40 310.20 0.0M
2025-03-26 314.20 316.60 312.00 314.80 0.0M
2025-03-25 307.60 311.80 307.60 309.80 0.0M
2025-03-24 319.20 319.20 312.00 312.00 0.0M
2025-03-21 326.40 326.40 307.00 309.80 0.0M
2025-03-20 324.80 324.80 310.00 318.80 0.0M
2025-03-19 327.80 330.80 319.20 325.20 0.1M
2025-03-18 338.20 340.00 317.60 317.60 0.0M
2025-03-17 331.60 339.80 331.60 333.60 0.0M
2025-03-14 321.40 330.80 316.60 330.80 0.0M
2025-03-13 309.00 318.20 308.80 315.40 0.0M
2025-03-12 314.00 314.00 302.00 313.80 0.0M
2025-03-11 297.60 315.20 297.40 301.00 0.0M
2025-03-10 312.00 317.60 301.20 301.60 0.0M
2025-03-07 329.00 329.00 309.00 313.00 0.0M
2025-03-06 330.00 333.20 320.00 322.20 0.0M
2025-03-05 325.40 329.00 321.20 325.00 0.0M
2025-03-04 324.20 329.80 311.20 313.40 0.0M
2025-03-03 279.80 323.20 279.60 316.60 0.0M
2025-02-28 270.40 273.20 269.20 271.40 0.0M
2025-02-27 278.80 278.80 264.80 269.40 0.0M
2025-02-26 275.00 282.40 271.40 280.00 0.0M
2025-02-25 267.80 271.40 261.00 269.20 0.0M
2025-02-24 271.40 271.60 263.40 265.00 0.0M
2025-02-21 263.40 270.00 259.80 269.80 0.0M
2025-02-20 256.00 264.40 255.20 258.80 0.0M
2025-02-19 255.20 255.80 249.20 253.40 0.0M
2025-02-18 252.00 255.00 242.80 247.00 0.0M
2025-02-17 242.20 252.20 236.00 251.40 0.0M
2025-02-14 230.00 238.20 226.20 230.40 0.0M
2025-02-13 218.60 227.80 218.60 227.80 0.0M
2025-02-12 226.00 226.40 221.60 224.80 0.0M
2025-02-11 232.20 232.20 219.40 225.60 0.0M
2025-02-10 238.00 241.00 227.60 227.60 0.0M
2025-02-07 255.60 255.60 241.80 241.80 0.0M
2025-02-06 262.00 262.00 253.40 256.40 0.0M
2025-02-05 260.00 263.40 259.00 263.20 0.0M
2025-02-04 268.40 268.40 264.80 264.80 0.0M
2025-02-03 264.60 269.20 260.00 264.60 0.0M
2025-01-31 267.20 269.60 265.40 269.00 0.0M
2025-01-30 270.20 271.00 270.20 271.00 0.0M
2025-01-29 269.80 273.80 269.80 273.00 0.0M
2025-01-28 268.80 271.40 268.80 271.40 0.0M
2025-01-27 263.80 269.60 263.80 269.60 0.0M
2025-01-24 275.60 276.20 270.00 273.20 0.0M
2025-01-23 271.00 271.00 271.00 271.00 0.0M
2025-01-22 259.60 268.00 259.60 268.00 0.0M
2025-01-21 256.60 258.80 256.60 258.20 0.0M
2025-01-20 253.20 254.60 253.20 254.60 0.0M
2025-01-17 250.00 250.80 248.00 249.00 0.0M
2025-01-16 245.80 246.60 244.80 246.40 0.0M
2025-01-15 247.00 248.20 247.00 248.20 0.0M
2025-01-14 240.00 247.20 240.00 247.00 0.0M
2025-01-13 241.00 241.40 240.40 240.40 0.0M
2025-01-10 249.60 249.60 246.80 247.60 0.0M
2025-01-09 258.40 258.40 255.20 255.20 0.0M
2025-01-08 259.80 259.80 258.40 259.40 0.0M
2025-01-07 248.60 251.80 248.60 248.80 0.0M
2025-01-06 250.20 250.20 245.00 247.20 0.0M
2025-01-03 254.60 254.60 245.20 251.20 0.0M
2025-01-02 255.60 260.20 253.40 255.80 0.0M