TGS NOPEC

TGS
🏛️ 스웨덴 →
75.55
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 78.25 78.25 75.55 75.55 0.0M
2025-09-26 74.90 76.00 74.90 76.00 0.1M
2025-09-25 77.50 77.50 75.20 75.70 0.0M
2025-09-24 73.10 75.20 73.10 75.20 0.0M
2025-09-23 71.70 73.10 71.70 72.80 0.0M
2025-09-22 72.00 72.00 70.10 70.80 0.0M
2025-09-19 72.50 72.50 71.00 71.00 0.0M
2025-09-18 72.75 73.50 72.50 72.50 0.0M
2025-09-17 72.80 72.80 72.45 72.75 0.0M
2025-09-16 72.90 73.50 71.40 73.50 0.0M
2025-09-15 72.60 72.70 71.70 71.85 0.0M
2025-09-12 74.15 74.65 72.55 72.90 0.2M
2025-09-11 77.20 77.20 74.80 74.85 0.1M
2025-09-10 76.10 76.10 76.10 76.10 0.0M
2025-09-09 75.45 76.40 75.45 76.40 0.0M
2025-09-08 76.40 76.70 76.40 76.70 0.0M
2025-09-05 77.85 77.85 77.10 77.10 0.0M
2025-09-04 78.55 78.85 78.55 78.85 0.0M
2025-09-03 77.95 79.45 77.95 78.85 0.0M
2025-09-02 78.65 78.65 78.55 78.55 0.0M
2025-09-01 76.00 76.40 75.90 76.40 0.0M
2025-08-29 76.80 76.80 76.00 76.60 0.0M
2025-08-28 77.30 77.35 75.30 75.30 0.0M
2025-08-27 77.35 77.35 76.65 76.65 0.0M
2025-08-25 78.00 78.25 77.70 78.25 0.0M
2025-08-22 77.80 77.80 77.80 77.80 0.0M
2025-08-21 76.35 76.35 76.35 76.35 0.0M
2025-08-20 75.40 75.40 75.40 75.40 0.0M
2025-08-19 72.55 76.15 72.55 76.15 0.0M
2025-08-18 74.65 75.10 74.20 75.10 0.0M
2025-08-15 74.10 74.10 73.50 73.50 0.0M
2025-08-14 73.50 73.70 73.15 73.20 0.0M
2025-08-13 74.70 74.70 73.45 74.05 0.0M
2025-08-12 73.95 74.80 73.90 74.75 0.0M
2025-08-11 74.40 74.40 74.10 74.10 0.0M
2025-08-08 75.95 75.95 74.80 75.15 0.0M
2025-08-07 75.20 76.90 74.20 76.30 0.2M
2025-08-06 74.85 75.85 74.50 75.85 0.2M
2025-08-05 72.65 74.15 72.65 73.45 0.1M
2025-08-04 73.55 74.60 72.80 72.80 0.2M
2025-08-01 76.05 76.05 74.55 74.55 0.0M
2025-07-31 75.85 76.50 75.70 76.50 0.0M
2025-07-30 78.70 78.70 78.70 78.70 0.0M
2025-07-29 78.70 78.70 77.60 77.75 0.0M
2025-07-28 76.70 77.50 75.75 77.50 0.0M
2025-07-25 76.00 77.30 75.00 75.00 0.0M
2025-07-24 74.30 76.25 74.30 75.60 0.1M
2025-07-23 76.10 76.10 69.50 69.50 0.1M
2025-07-22 75.85 75.85 74.00 74.55 0.1M
2025-07-21 75.80 75.80 74.15 74.15 0.0M
2025-07-18 74.95 75.15 72.20 74.10 0.2M
2025-07-17 76.50 77.25 74.95 75.85 0.0M
2025-07-16 79.85 79.85 79.85 79.85 0.0M
2025-07-15 79.50 81.50 79.50 80.35 0.0M
2025-07-14 81.25 81.80 81.25 81.80 0.0M
2025-07-11 82.25 82.25 80.70 80.70 0.0M
2025-07-10 81.60 81.60 79.75 80.65 0.0M
2025-07-09 79.95 81.75 79.50 81.75 0.0M
2025-07-08 80.25 82.15 77.40 79.25 0.2M
2025-07-07 89.50 89.55 87.80 88.65 0.0M
2025-07-04 89.10 90.30 89.10 89.75 0.0M
2025-07-03 88.10 90.65 87.80 90.30 0.0M
2025-07-02 84.85 89.40 84.85 89.40 0.1M
2025-07-01 85.05 85.05 84.05 84.65 0.0M
2025-06-30 85.60 85.60 85.60 85.60 0.0M
2025-06-26 87.15 88.80 87.15 88.80 0.0M
2025-06-25 86.75 87.35 86.75 87.30 0.0M
2025-06-24 88.75 88.75 85.85 85.85 0.0M
2025-06-23 87.75 89.60 86.65 88.50 0.0M
2025-06-20 87.15 87.90 86.65 87.80 0.1M
2025-06-19 87.05 88.00 86.55 87.85 0.0M
2025-06-18 89.10 89.25 87.25 87.45 0.0M
2025-06-17 88.65 89.15 88.50 88.75 0.1M
2025-06-16 88.50 88.50 84.60 86.70 0.0M
2025-06-13 85.65 86.55 83.85 86.55 0.0M
2025-06-12 87.00 88.00 87.00 87.90 0.0M
2025-06-11 86.50 87.00 85.85 86.85 0.1M
2025-06-10 83.85 86.75 83.85 86.50 0.1M
2025-06-06 84.30 84.45 84.30 84.45 0.0M
2025-06-05 83.85 83.85 83.45 83.65 0.0M
2025-06-04 81.80 84.15 81.80 83.75 0.0M
2025-06-03 84.50 84.50 79.00 81.10 0.0M
2025-06-02 84.05 85.95 83.90 84.45 0.0M
2025-05-30 85.25 85.25 85.25 85.25 0.0M
2025-05-28 84.30 84.75 84.30 84.75 0.0M
2025-05-27 83.70 84.15 83.30 83.70 0.0M
2025-05-26 81.80 81.80 81.80 81.80 0.0M
2025-05-23 80.65 81.30 78.75 79.90 0.0M
2025-05-22 79.85 80.50 79.85 80.50 0.0M
2025-05-21 82.55 82.55 81.90 82.05 0.1M
2025-05-20 83.35 83.50 82.60 82.60 0.0M
2025-05-19 83.20 84.30 82.15 82.95 0.0M
2025-05-16 83.95 83.95 83.95 83.95 0.0M
2025-05-15 86.85 86.85 84.00 84.00 0.0M
2025-05-14 87.00 87.90 85.85 86.65 0.1M
2025-05-13 86.35 86.35 85.60 85.60 0.0M
2025-05-12 84.00 85.45 82.60 84.35 0.2M
2025-05-09 83.70 83.85 83.70 83.85 0.0M
2025-05-07 77.70 77.80 77.70 77.80 0.0M
2025-05-06 77.55 77.65 76.95 77.65 0.0M
2025-05-02 77.00 77.75 76.90 76.90 0.0M
2025-04-30 76.15 78.00 76.15 77.05 0.0M
2025-04-29 78.60 78.60 76.15 76.15 0.0M
2025-04-25 76.60 76.70 76.60 76.70 0.0M
2025-04-24 75.45 76.00 73.95 75.90 0.0M
2025-04-23 79.00 79.00 77.20 77.20 0.0M
2025-04-22 75.75 77.50 75.10 77.50 0.0M
2025-04-16 76.50 76.50 74.75 74.75 0.0M
2025-04-14 77.90 77.90 77.90 77.90 0.0M
2025-04-11 75.20 75.20 74.35 74.35 0.0M
2025-04-10 75.85 84.65 73.75 75.05 0.0M
2025-04-09 77.60 77.60 74.20 74.20 0.0M
2025-04-08 84.85 84.85 77.90 79.70 0.0M
2025-04-07 77.00 77.65 72.75 77.65 0.1M
2025-04-04 86.50 86.50 80.20 80.20 0.2M
2025-04-03 94.55 95.15 85.85 87.00 0.4M
2025-04-02 95.55 97.25 95.55 97.20 0.0M
2025-04-01 95.50 95.55 95.50 95.55 0.0M
2025-03-31 98.15 99.20 98.15 99.05 0.0M
2025-03-28 103.70 103.90 100.70 100.80 0.0M
2025-03-27 104.60 104.60 103.20 104.60 0.0M
2025-03-26 102.00 105.60 102.00 105.60 0.0M
2025-03-25 103.60 103.60 103.60 103.60 0.0M
2025-03-24 106.20 106.20 103.30 103.30 0.0M
2025-03-18 104.40 104.40 104.40 104.40 0.0M
2025-03-13 97.85 98.40 97.85 98.40 0.0M
2025-03-12 97.75 97.80 97.75 97.80 0.0M
2025-03-11 96.65 97.70 95.85 96.00 0.1M
2025-03-10 98.80 99.20 97.85 98.30 0.1M
2025-03-07 100.50 100.50 99.20 100.10 0.1M
2025-03-06 100.60 102.10 99.90 100.60 0.0M
2025-03-05 103.70 103.70 102.00 102.00 0.0M
2025-03-04 105.50 105.50 100.70 101.80 0.3M
2025-03-03 109.50 109.70 109.50 109.60 0.0M
2025-02-28 107.00 109.00 107.00 108.20 0.0M
2025-02-27 107.30 109.00 107.30 108.70 0.0M
2025-02-24 112.70 114.60 112.70 113.80 0.0M
2025-02-21 109.20 113.00 108.50 112.00 0.1M
2025-02-20 115.00 115.00 109.20 110.70 0.0M
2025-02-19 109.10 111.40 109.10 111.40 0.0M
2025-02-18 109.60 110.90 109.40 109.70 0.0M
2025-02-10 110.00 110.00 109.80 110.00 0.0M
2025-02-07 109.90 110.00 109.70 110.00 0.0M
2025-02-06 111.20 111.70 109.40 109.70 0.0M
2025-02-05 113.00 113.00 113.00 113.00 0.0M
2025-02-04 110.00 110.00 109.90 110.00 0.0M
2025-02-03 112.60 113.00 112.60 113.00 0.0M
2025-01-31 114.00 114.40 114.00 114.40 0.1M
2025-01-30 114.80 115.70 114.00 114.00 0.0M
2025-01-29 115.80 115.80 115.80 115.80 0.0M
2025-01-28 116.50 116.50 115.70 115.70 0.0M
2025-01-24 116.40 116.40 116.40 116.40 0.0M
2025-01-23 120.00 120.00 120.00 120.00 0.0M
2025-01-22 123.60 123.60 121.10 121.60 0.0M
2025-01-21 124.20 124.20 123.90 123.90 0.0M
2025-01-20 123.70 124.00 122.50 122.50 0.0M
2025-01-16 120.70 125.50 120.70 125.50 0.0M
2025-01-14 121.10 121.10 121.00 121.00 0.0M
2025-01-13 119.80 119.80 119.80 119.80 0.0M
2025-01-08 117.50 117.50 117.50 117.50 0.0M
2025-01-07 116.20 116.20 116.20 116.20 0.0M
2025-01-06 119.60 119.60 119.60 119.60 0.0M
2025-01-03 118.40 118.40 118.40 118.40 0.0M
2025-01-02 117.80 117.80 117.80 117.80 0.0M