TietoEVRY

TIETO
🏛️ 스웨덴 →
166.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 168.60 168.90 165.40 166.60 0.0M
2025-09-25 167.20 170.00 167.00 169.10 0.0M
2025-09-24 171.00 171.00 165.20 167.20 0.0M
2025-09-23 169.00 173.10 169.00 171.80 0.0M
2025-09-22 169.80 169.80 166.30 169.80 0.0M
2025-09-19 180.10 180.10 177.00 177.00 0.1M
2025-09-18 175.40 180.00 175.40 179.60 0.0M
2025-09-17 174.10 175.40 173.00 175.40 0.0M
2025-09-16 172.10 175.40 171.80 171.90 0.0M
2025-09-15 174.80 176.00 170.00 170.00 0.0M
2025-09-12 176.90 176.90 173.10 174.00 0.0M
2025-09-11 177.90 177.90 173.40 176.70 0.0M
2025-09-10 176.60 177.50 172.60 172.60 0.0M
2025-09-09 176.70 176.70 175.00 175.50 0.0M
2025-09-08 176.00 176.90 174.10 176.70 0.0M
2025-09-05 174.00 176.40 173.70 176.00 0.0M
2025-09-04 173.00 174.50 172.30 173.50 0.0M
2025-09-03 172.60 173.50 171.50 172.40 0.0M
2025-09-02 176.50 176.50 171.80 171.80 0.0M
2025-09-01 177.40 178.00 173.30 173.30 0.0M
2025-08-29 178.10 178.90 176.40 177.00 0.0M
2025-08-28 179.40 180.90 177.20 177.40 0.0M
2025-08-27 176.60 178.50 176.40 176.90 0.0M
2025-08-26 178.70 178.70 176.10 176.10 0.0M
2025-08-25 175.60 179.50 175.60 177.60 0.0M
2025-08-22 173.00 175.60 172.10 174.60 0.0M
2025-08-21 172.00 173.70 171.10 171.40 0.0M
2025-08-20 171.10 172.30 170.50 172.00 0.0M
2025-08-19 171.00 172.50 170.50 171.30 0.0M
2025-08-18 170.60 171.90 168.00 168.50 0.0M
2025-08-15 168.90 170.50 168.20 168.20 0.0M
2025-08-14 167.60 168.90 167.50 167.50 0.0M
2025-08-13 167.90 167.90 165.50 167.60 0.0M
2025-08-12 170.50 170.70 167.50 167.50 0.0M
2025-08-11 170.70 171.80 169.60 169.60 0.0M
2025-08-08 169.30 170.50 169.00 170.00 0.0M
2025-08-07 168.10 170.20 167.60 170.00 0.0M
2025-08-06 169.20 170.20 167.00 167.00 0.0M
2025-08-05 167.10 169.90 167.10 169.90 0.0M
2025-08-04 167.40 167.70 165.80 166.70 0.0M
2025-08-01 169.60 169.90 165.70 169.90 0.0M
2025-07-31 169.60 170.65 168.80 169.30 0.0M
2025-07-30 171.00 173.50 169.50 173.50 0.0M
2025-07-29 173.00 173.60 169.50 169.80 0.0M
2025-07-28 173.00 175.20 172.40 172.80 0.0M
2025-07-25 172.00 172.00 170.50 170.50 0.0M
2025-07-24 165.50 172.40 165.50 170.60 0.0M
2025-07-23 161.00 165.70 159.40 165.00 0.0M
2025-07-22 183.80 183.80 183.80 183.80 0.0M
2025-07-18 185.50 186.90 185.50 185.50 0.0M
2025-07-17 185.90 187.10 185.50 185.50 0.0M
2025-07-16 185.90 186.50 185.20 185.20 0.0M
2025-07-15 183.40 187.30 183.40 185.50 0.0M
2025-07-14 182.40 184.10 181.40 183.50 0.0M
2025-07-11 188.10 188.10 182.70 182.70 0.0M
2025-07-10 186.60 189.30 186.60 186.60 0.0M
2025-07-09 181.60 187.60 181.60 186.60 0.0M
2025-07-08 179.60 182.30 178.90 181.60 0.0M
2025-07-07 184.00 184.00 178.00 178.00 0.0M
2025-07-04 184.40 184.40 182.50 183.50 0.0M
2025-07-03 183.10 186.10 183.10 184.80 0.0M
2025-07-02 180.60 183.20 180.10 183.00 0.0M
2025-07-01 180.20 180.20 178.10 179.40 0.0M
2025-06-30 181.50 181.60 179.60 180.20 0.0M
2025-06-27 178.20 182.00 178.20 182.00 0.0M
2025-06-26 176.80 177.90 176.50 177.30 0.0M
2025-06-25 179.70 179.70 176.00 176.00 0.0M
2025-06-24 179.50 183.10 179.40 179.90 0.0M
2025-06-23 178.40 180.60 177.20 178.40 0.0M
2025-06-19 178.20 181.00 176.80 179.30 0.0M
2025-06-18 177.00 178.60 177.00 177.80 0.0M
2025-06-17 178.80 180.90 177.10 177.10 0.0M
2025-06-16 174.70 179.80 174.70 178.70 0.0M
2025-06-13 176.90 176.90 174.60 174.70 0.0M
2025-06-12 176.20 177.50 174.70 177.00 0.0M
2025-06-11 177.00 177.40 175.10 176.40 0.0M
2025-06-10 175.50 176.70 174.30 176.60 0.0M
2025-06-09 175.50 176.50 174.40 174.70 0.0M
2025-06-05 177.20 177.90 175.10 176.30 0.0M
2025-06-04 174.80 177.20 174.10 177.20 0.0M
2025-06-03 174.50 175.70 171.90 173.60 0.0M
2025-06-02 174.20 175.10 171.00 171.00 0.0M
2025-05-30 174.00 176.80 171.90 171.90 0.0M
2025-05-28 173.30 175.30 173.30 174.60 0.0M
2025-05-27 172.20 175.20 171.40 171.40 0.0M
2025-05-26 170.10 172.80 170.10 171.60 0.0M
2025-05-23 173.70 174.20 169.00 169.70 0.0M
2025-05-22 173.50 173.80 171.30 172.10 0.0M
2025-05-21 174.20 174.20 172.50 173.30 0.0M
2025-05-20 174.70 175.30 173.30 173.70 0.0M
2025-05-19 177.00 177.00 174.30 174.50 0.0M
2025-05-16 177.50 178.70 174.90 174.90 0.0M
2025-05-15 177.10 177.80 176.50 177.40 0.0M
2025-05-14 178.30 178.30 176.30 177.10 0.0M
2025-05-13 177.00 178.00 176.20 177.10 0.0M
2025-05-12 174.30 179.00 174.30 177.00 0.0M
2025-05-09 174.50 175.60 173.70 173.90 0.0M
2025-05-08 172.10 175.00 171.90 175.00 0.0M
2025-05-07 173.30 174.30 172.20 172.60 0.0M
2025-05-06 175.00 175.10 171.60 173.30 0.0M
2025-05-05 172.80 175.40 172.80 175.00 0.0M
2025-05-02 174.60 179.90 172.70 179.90 0.0M
2025-04-30 173.60 177.70 173.00 173.70 0.0M
2025-04-29 174.50 177.20 170.80 171.30 0.0M
2025-04-28 176.20 178.40 174.10 174.10 0.0M
2025-04-25 176.20 177.40 173.90 175.80 0.0M
2025-04-24 176.70 176.70 174.20 175.40 0.0M
2025-04-23 171.20 180.00 171.20 180.00 0.0M
2025-04-22 172.90 172.90 169.40 172.90 0.0M
2025-04-17 176.80 177.50 175.40 175.50 0.0M
2025-04-16 174.40 178.90 173.30 178.90 0.0M
2025-04-15 172.50 174.60 172.00 172.00 0.0M
2025-04-14 171.70 172.40 170.00 172.00 0.0M
2025-04-11 168.30 173.00 165.40 173.00 0.0M
2025-04-10 171.30 172.60 166.10 166.10 0.0M
2025-04-09 166.00 166.00 160.60 163.90 0.0M
2025-04-08 168.50 169.90 166.20 168.60 0.0M
2025-04-07 160.70 173.50 158.10 163.80 0.0M
2025-04-04 173.50 174.70 167.40 168.50 0.0M
2025-04-03 174.40 174.40 169.40 171.80 0.0M
2025-04-02 176.00 176.80 173.20 175.30 0.0M
2025-04-01 174.30 176.60 173.00 175.90 0.0M
2025-03-31 174.90 174.90 170.80 173.60 0.0M
2025-03-28 177.80 179.50 174.90 174.90 0.0M
2025-03-27 192.00 192.00 192.00 192.00 0.0M
2025-03-25 199.80 199.80 195.40 197.10 0.0M
2025-03-24 210.20 210.40 197.60 199.80 0.0M
2025-03-21 210.40 210.40 205.00 210.20 0.0M
2025-03-20 219.80 220.20 210.40 211.00 0.0M
2025-03-19 219.00 221.60 218.80 219.40 0.0M
2025-03-18 219.80 220.00 217.00 218.40 0.0M
2025-03-17 214.80 220.00 214.80 220.00 0.0M
2025-03-14 212.40 215.40 212.40 214.20 0.0M
2025-03-13 212.20 214.20 212.00 214.00 0.0M
2025-03-12 214.40 217.00 211.40 212.20 0.0M
2025-03-11 218.40 220.20 214.20 214.80 0.0M
2025-03-10 215.40 219.00 214.00 218.20 0.0M
2025-03-07 215.40 215.40 212.00 212.00 0.0M
2025-03-06 203.80 216.80 203.80 215.80 0.0M
2025-03-05 203.00 206.20 203.00 203.80 0.0M
2025-03-04 204.00 204.00 199.30 199.40 0.0M
2025-03-03 202.80 206.80 202.40 203.60 0.0M
2025-02-28 205.40 206.00 201.20 206.00 0.0M
2025-02-27 206.80 206.80 204.60 206.00 0.0M
2025-02-26 203.60 207.40 203.60 207.20 0.0M
2025-02-25 204.00 204.20 202.60 203.80 0.0M
2025-02-24 201.40 204.60 201.40 204.60 0.0M
2025-02-21 199.10 203.60 199.10 200.20 0.1M
2025-02-20 202.00 202.00 199.10 199.10 0.1M
2025-02-19 208.80 210.40 201.00 201.00 0.0M
2025-02-18 208.20 211.00 208.00 209.00 0.0M
2025-02-17 205.80 209.00 203.00 208.20 0.0M
2025-02-14 199.20 207.00 193.20 205.60 0.2M
2025-02-13 212.00 216.00 212.00 216.00 0.0M
2025-02-12 210.20 212.40 210.20 211.60 0.0M
2025-02-11 209.00 210.40 207.60 209.00 0.0M
2025-02-10 208.40 210.40 208.40 209.00 0.0M
2025-02-07 218.80 218.80 218.80 218.80 0.0M
2025-02-05 209.60 209.60 207.60 208.40 0.0M
2025-02-04 209.00 211.20 209.00 209.60 0.0M
2025-02-03 213.80 213.80 207.20 208.60 0.0M
2025-01-31 213.60 214.00 212.00 214.00 0.0M
2025-01-30 212.00 214.00 210.80 213.00 0.0M
2025-01-29 210.80 212.40 210.80 211.80 0.0M
2025-01-28 207.20 210.60 205.80 210.60 0.0M
2025-01-27 206.60 206.60 204.60 206.40 0.0M
2025-01-24 203.60 207.60 203.60 206.00 0.0M
2025-01-23 203.80 205.20 202.60 203.80 0.0M
2025-01-22 201.40 205.00 201.40 204.40 0.0M
2025-01-21 200.20 202.00 200.00 201.40 0.0M
2025-01-20 200.40 201.60 198.70 199.70 0.0M
2025-01-17 197.80 200.20 197.80 199.30 0.0M
2025-01-16 201.20 201.20 197.40 197.70 0.0M
2025-01-15 196.90 200.00 196.90 198.90 0.0M
2025-01-14 201.40 201.80 196.90 196.90 0.0M
2025-01-13 203.80 203.80 199.20 201.40 0.0M
2025-01-10 202.80 204.60 202.20 202.60 0.0M
2025-01-09 203.80 204.00 202.20 202.80 0.0M
2025-01-08 204.80 206.00 202.20 203.60 0.0M
2025-01-07 200.80 206.00 200.80 206.00 0.0M
2025-01-03 199.10 200.60 198.20 199.80 0.0M
2025-01-02 195.60 199.00 195.60 199.00 0.0M