Subsea 7

SUBC
🏛️ 스웨덴 →
212.80
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
2025-09-29 211.20 215.00 209.60 212.80 0.0M
2025-09-26 208.00 208.00 207.60 207.60 0.0M
2025-09-25 203.80 206.60 203.60 206.20 0.0M
2025-09-24 199.30 208.20 199.30 208.20 0.0M
2025-09-23 203.20 203.20 203.20 203.20 0.0M
2025-09-22 202.00 202.00 200.20 200.20 0.0M
2025-09-19 203.00 203.00 200.00 201.20 0.0M
2025-09-18 204.00 204.40 203.20 203.20 0.0M
2025-09-17 201.00 201.00 201.00 201.00 0.0M
2025-09-15 201.00 201.00 200.00 200.00 0.0M
2025-09-12 200.60 200.60 200.60 200.60 0.0M
2025-09-11 203.60 203.80 203.60 203.80 0.0M
2025-09-10 199.00 200.00 197.00 199.70 0.0M
2025-09-09 198.70 200.00 198.70 199.90 0.0M
2025-09-08 200.00 200.00 195.60 195.60 0.0M
2025-09-05 200.80 202.20 199.90 199.90 0.0M
2025-09-04 201.80 201.80 201.80 201.80 0.0M
2025-09-03 206.80 206.80 198.80 203.60 0.0M
2025-09-01 206.00 208.40 204.80 208.40 0.0M
2025-08-29 208.00 209.20 208.00 209.20 0.0M
2025-08-28 208.20 208.20 207.00 207.80 0.0M
2025-08-27 210.20 210.20 210.20 210.20 0.0M
2025-08-26 206.40 213.00 206.20 212.80 0.0M
2025-08-22 206.40 208.20 203.60 208.20 0.0M
2025-08-21 205.20 205.20 205.20 205.20 0.0M
2025-08-20 206.60 210.00 204.40 204.40 0.0M
2025-08-19 205.20 207.80 205.20 207.80 0.0M
2025-08-18 202.00 202.00 202.00 202.00 0.0M
2025-08-15 198.60 199.20 198.60 199.20 0.0M
2025-08-14 198.50 198.50 198.50 198.50 0.0M
2025-08-13 200.40 201.00 200.20 201.00 0.0M
2025-08-12 197.00 201.00 197.00 201.00 0.0M
2025-08-11 199.80 200.00 199.80 200.00 0.0M
2025-08-08 198.50 199.50 195.00 199.50 0.0M
2025-08-07 198.70 200.00 198.00 200.00 0.0M
2025-08-06 199.90 199.90 199.90 199.90 0.0M
2025-08-05 193.40 193.40 193.40 193.40 0.0M
2025-08-04 195.90 195.90 193.90 194.20 0.0M
2025-08-01 195.80 195.80 195.80 195.80 0.0M
2025-07-31 202.00 202.00 197.90 199.40 0.0M
2025-07-30 203.80 203.80 200.00 200.00 0.0M
2025-07-29 200.60 203.40 200.60 203.40 0.0M
2025-07-28 197.80 197.80 197.80 197.80 0.0M
2025-07-25 202.80 204.00 199.40 201.80 0.0M
2025-07-24 208.60 212.80 206.20 206.20 0.0M
2025-07-23 199.50 201.60 197.90 201.60 0.0M
2025-07-22 199.90 201.40 199.90 201.40 0.0M
2025-07-21 193.70 193.70 193.70 193.70 0.0M
2025-07-18 198.00 199.50 198.00 198.60 0.0M
2025-07-17 200.00 200.00 196.20 196.90 0.0M
2025-07-16 196.40 199.00 196.40 199.00 0.0M
2025-07-15 197.30 198.50 197.30 198.50 0.0M
2025-07-14 198.00 198.00 196.10 196.10 0.0M
2025-07-11 198.40 198.40 195.80 195.80 0.0M
2025-07-10 200.00 200.00 197.20 197.20 0.0M
2025-07-09 198.70 199.30 198.60 199.30 0.0M
2025-07-08 193.80 193.80 193.80 193.80 0.0M
2025-07-07 196.00 196.00 192.40 192.40 0.0M
2025-07-04 200.00 200.00 195.00 195.00 0.0M
2025-07-03 194.50 197.10 194.50 197.10 0.0M
2025-07-02 195.10 195.10 194.00 194.00 0.0M
2025-07-01 188.80 188.80 188.50 188.50 0.0M
2025-06-30 187.90 188.40 187.90 188.10 0.0M
2025-06-27 188.00 188.00 186.10 186.10 0.0M
2025-06-26 185.80 186.70 183.00 183.00 0.0M
2025-06-25 187.30 187.30 187.00 187.00 0.0M
2025-06-24 185.50 186.00 182.30 185.00 0.0M
2025-06-23 189.50 190.20 187.50 188.90 0.0M
2025-06-20 191.00 191.00 190.00 190.00 0.0M
2025-06-19 190.00 191.10 190.00 191.10 0.0M
2025-06-18 189.90 190.80 189.90 190.50 0.0M
2025-06-17 186.70 189.20 186.70 189.20 0.0M
2025-06-16 188.80 188.80 187.10 187.10 0.0M
2025-06-13 190.00 192.30 189.50 190.40 0.0M
2025-06-12 187.50 188.40 187.50 188.40 0.0M
2025-06-11 189.60 190.10 187.70 189.20 0.0M
2025-06-10 180.60 190.00 180.60 190.00 0.0M
2025-06-06 180.70 181.20 179.80 180.40 0.0M
2025-06-05 181.10 181.10 181.10 181.10 0.0M
2025-06-04 179.90 179.90 179.90 179.90 0.0M
2025-06-03 176.90 176.90 176.50 176.50 0.0M
2025-06-02 176.10 176.10 176.10 176.10 0.0M
2025-05-30 171.50 175.90 170.10 175.90 0.0M
2025-05-28 172.30 173.10 172.30 173.10 0.0M
2025-05-27 169.60 171.80 167.60 171.80 0.0M
2025-05-26 167.30 167.30 165.50 165.50 0.0M
2025-05-23 166.50 166.70 162.20 162.20 0.0M
2025-05-22 167.00 167.00 164.10 165.80 0.0M
2025-05-21 168.30 172.60 167.10 167.10 0.0M
2025-05-20 166.20 166.20 166.20 166.20 0.0M
2025-05-19 167.00 167.70 161.00 166.60 0.0M
2025-05-16 162.00 162.00 162.00 162.00 0.0M
2025-05-15 168.00 168.00 165.40 165.40 0.0M
2025-05-13 173.00 173.00 168.50 171.50 0.0M
2025-05-12 170.00 170.10 170.00 170.10 0.0M
2025-05-09 163.20 166.40 162.60 166.40 0.0M
2025-05-08 160.00 163.40 160.00 163.40 0.0M
2025-05-07 160.10 160.10 158.70 159.40 0.0M
2025-05-06 159.10 159.30 158.00 158.80 0.0M
2025-05-05 160.10 160.10 157.50 159.80 0.0M
2025-05-02 158.90 161.10 157.90 159.40 0.0M
2025-04-30 157.30 157.70 156.90 156.90 0.0M
2025-04-29 154.10 157.30 154.10 157.00 0.0M
2025-04-28 155.80 155.80 155.70 155.70 0.0M
2025-04-25 154.20 154.20 152.00 152.00 0.0M
2025-04-24 153.50 153.50 153.50 153.50 0.0M
2025-04-23 147.10 150.80 147.10 149.60 0.0M
2025-04-22 147.00 147.00 145.00 145.00 0.0M
2025-04-16 148.50 148.50 148.50 148.50 0.0M
2025-04-15 146.00 146.00 145.80 145.80 0.0M
2025-04-14 146.60 146.60 146.60 146.60 0.0M
2025-04-11 144.00 144.00 144.00 144.00 0.0M
2025-04-10 155.30 155.30 140.40 140.40 0.0M
2025-04-09 146.00 146.00 138.10 138.10 0.0M
2025-04-08 144.80 144.80 144.80 144.80 0.0M
2025-04-07 129.90 139.30 129.90 139.30 0.0M
2025-04-04 152.00 152.00 140.80 146.30 0.0M
2025-04-03 158.00 158.00 158.00 158.00 0.0M
2025-04-02 165.00 165.00 161.40 161.40 0.0M
2025-03-27 172.40 172.40 172.40 172.40 0.0M
2025-03-24 170.30 170.30 170.30 170.30 0.0M
2025-03-20 171.90 171.90 171.90 171.90 0.0M
2025-03-18 166.70 170.80 166.70 168.50 0.0M
2025-03-17 162.70 166.60 162.50 166.60 0.0M
2025-03-14 160.60 162.60 160.50 162.60 0.0M
2025-03-13 160.80 160.80 160.80 160.80 0.0M
2025-03-12 157.00 157.00 157.00 157.00 0.0M
2025-03-11 150.00 150.00 150.00 150.00 0.0M
2025-03-10 155.00 155.20 153.10 153.10 0.0M
2025-03-06 162.00 162.00 159.40 159.40 0.0M
2025-03-05 155.00 160.00 155.00 160.00 0.0M
2025-03-04 165.00 165.30 160.70 160.70 0.0M
2025-03-03 172.70 172.70 172.70 172.70 0.0M
2025-02-28 175.60 181.30 172.30 172.30 0.0M
2025-02-27 178.00 178.90 175.00 178.90 0.0M
2025-02-26 181.60 182.20 178.10 178.10 0.0M
2025-02-24 177.10 192.90 177.10 189.00 0.0M
2025-02-21 183.00 183.00 183.00 183.00 0.0M
2025-02-18 180.40 184.10 180.40 184.10 0.0M
2025-02-14 182.10 182.10 182.10 182.10 0.0M
2025-02-11 187.90 187.90 187.90 187.90 0.0M
2025-02-10 188.60 188.60 188.40 188.40 0.0M
2025-02-05 188.40 188.40 188.40 188.40 0.0M
2025-01-31 189.00 189.00 189.00 189.00 0.0M
2025-01-30 186.00 188.70 186.00 188.70 0.0M
2025-01-29 186.20 186.20 186.20 186.20 0.0M
2025-01-27 190.00 190.00 190.00 190.00 0.0M
2025-01-24 196.10 196.10 193.50 193.50 0.0M
2025-01-23 196.30 197.50 196.30 197.50 0.0M
2025-01-21 196.20 196.20 194.30 194.30 0.0M
2025-01-20 197.60 197.60 197.50 197.50 0.0M
2025-01-17 198.30 198.30 197.50 197.50 0.0M
2025-01-16 197.20 197.20 197.20 197.20 0.0M
2025-01-15 199.10 199.10 199.00 199.00 0.0M
2025-01-14 199.20 199.20 199.20 199.20 0.0M
2025-01-13 199.50 199.60 196.90 197.00 0.0M
2025-01-10 199.10 200.80 199.10 200.80 0.0M
2025-01-09 198.90 198.90 198.90 198.90 0.0M
2025-01-08 197.00 198.50 196.40 198.50 0.0M
2025-01-07 195.00 195.00 190.30 191.40 0.0M
2025-01-06 193.90 193.90 193.90 193.90 0.0M
2025-01-03 189.00 189.00 189.00 189.00 0.0M
2025-01-02 179.00 189.20 179.00 189.20 0.0M