Sea1 Offshore

SEA1
🏛️ 스웨덴 →
22.05
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 22.05 22.05 22.05 22.05 9.0K
09:37 21.80 21.80 21.80 21.80 0.5K
09:49 21.85 21.85 21.85 21.85 1.2K
09:50 21.85 21.85 21.85 21.85 1.1K
12:10 21.85 21.85 21.85 21.85 1.0K
17:30 21.85 21.85 21.85 21.85 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-01 22.05 22.05 22.05 22.05 0.0M
2025-09-30 22.15 22.15 21.80 21.90 0.0M
2025-09-29 22.75 22.75 22.30 22.30 0.0M
2025-09-26 23.15 23.15 22.65 22.65 0.0M
2025-09-25 22.85 22.85 22.50 22.50 0.0M
2025-09-24 22.20 23.00 22.20 23.00 0.0M
2025-09-23 22.65 22.65 22.10 22.25 0.0M
2025-09-22 22.05 22.05 21.80 21.85 0.0M
2025-09-18 21.85 22.25 21.85 22.15 0.0M
2025-09-17 22.10 22.10 21.75 21.85 0.0M
2025-09-16 22.50 22.50 22.20 22.25 0.0M
2025-09-15 22.70 22.75 22.50 22.50 0.0M
2025-09-12 22.50 22.75 22.45 22.75 0.0M
2025-09-11 24.00 24.00 22.50 22.50 0.1M
2025-09-09 24.75 24.75 24.75 24.75 0.0M
2025-09-05 25.40 25.40 25.40 25.40 0.0M
2025-09-02 25.40 25.40 25.40 25.40 0.0M
2025-09-01 25.55 25.90 25.55 25.75 0.0M
2025-08-29 24.85 25.60 24.85 25.50 0.0M
2025-08-28 25.30 25.30 25.15 25.15 0.0M
2025-08-27 25.65 25.65 25.50 25.50 0.0M
2025-08-26 25.85 25.90 25.50 25.75 0.1M
2025-08-25 25.60 25.90 25.60 25.90 0.0M
2025-08-22 26.00 26.00 26.00 26.00 0.0M
2025-08-21 25.90 25.90 25.90 25.90 0.0M
2025-08-19 25.70 25.95 25.70 25.80 0.0M
2025-08-18 25.80 25.80 25.60 25.60 0.0M
2025-08-15 27.35 27.50 26.75 26.80 0.0M
2025-08-14 30.15 30.15 29.85 29.85 0.0M
2025-08-13 29.75 29.75 29.75 29.75 0.0M
2025-08-12 29.70 29.70 29.65 29.70 0.0M
2025-08-11 29.80 29.85 29.40 29.40 0.0M
2025-08-08 28.95 28.95 28.95 28.95 0.0M
2025-08-07 28.95 28.95 28.90 28.90 0.0M
2025-08-05 27.55 27.55 27.20 27.20 0.0M
2025-08-04 26.80 26.80 26.80 26.80 0.0M
2025-08-01 26.45 26.95 26.45 26.65 0.0M
2025-07-28 27.35 27.35 27.35 27.35 0.0M
2025-07-24 26.20 26.20 26.20 26.20 0.0M
2025-07-17 26.05 26.05 25.50 25.50 0.0M
2025-07-16 26.20 26.20 26.20 26.20 0.0M
2025-07-15 26.45 26.45 26.40 26.40 0.0M
2025-07-14 27.20 27.20 27.20 27.20 0.0M
2025-07-09 26.40 26.40 26.40 26.40 0.0M
2025-07-08 25.60 25.60 25.50 25.50 0.0M
2025-07-07 25.30 25.30 25.30 25.30 0.0M
2025-07-04 25.75 25.75 25.75 25.75 0.0M
2025-07-03 25.65 25.70 25.65 25.70 0.0M
2025-07-02 24.50 25.20 24.50 25.20 0.1M
2025-07-01 24.10 24.20 24.05 24.05 0.0M
2025-06-30 24.50 24.50 24.05 24.50 0.0M
2025-06-27 25.00 25.00 24.50 24.55 0.1M
2025-06-26 25.85 25.85 24.65 24.65 0.0M
2025-06-25 26.70 26.70 25.20 25.20 0.0M
2025-06-20 26.85 26.85 26.30 26.50 0.0M
2025-06-19 26.65 26.65 26.65 26.65 0.0M
2025-06-18 26.65 27.10 26.65 27.00 0.0M
2025-06-16 25.70 25.70 25.70 25.70 0.0M
2025-06-11 25.25 25.25 24.80 24.80 0.0M
2025-06-10 25.30 25.30 25.15 25.15 0.0M
2025-06-06 25.00 25.00 24.30 24.35 0.0M
2025-06-05 25.00 25.00 25.00 25.00 0.0M
2025-06-04 24.95 25.05 24.95 25.05 0.0M
2025-06-02 24.10 25.15 24.00 24.80 0.0M
2025-05-30 23.30 24.00 23.30 24.00 0.0M
2025-05-28 24.00 24.05 24.00 24.00 0.0M
2025-05-27 23.10 23.25 23.10 23.25 0.0M
2025-05-26 22.50 22.70 22.50 22.70 0.0M
2025-05-22 21.80 21.80 21.75 21.75 0.0M
2025-05-21 21.85 22.00 21.60 21.75 0.0M
2025-05-20 20.90 21.10 20.90 21.10 0.0M
2025-05-19 20.95 20.95 20.95 20.95 0.0M
2025-05-16 21.30 21.30 21.30 21.30 0.0M
2025-05-13 19.30 19.30 19.26 19.28 0.0M
2025-05-12 19.30 19.38 19.04 19.34 0.0M
2025-05-07 18.60 18.60 18.00 18.00 0.0M
2025-05-05 19.10 19.30 19.08 19.30 0.0M
2025-04-29 18.50 18.50 18.50 18.50 0.0M
2025-04-28 18.92 18.92 18.74 18.80 0.0M
2025-04-25 19.20 19.20 18.42 18.42 0.0M
2025-04-24 18.04 18.28 18.04 18.28 0.0M
2025-04-23 18.00 18.00 18.00 18.00 0.0M
2025-04-22 17.90 17.90 17.72 17.72 0.0M
2025-04-15 17.90 18.14 17.70 17.70 0.0M
2025-04-14 17.62 18.14 17.50 17.50 0.0M
2025-04-10 16.92 17.02 16.90 16.94 0.0M
2025-04-09 16.50 16.94 16.26 16.44 0.1M
2025-04-08 16.70 17.20 16.42 17.20 0.0M
2025-04-07 14.92 16.30 14.92 16.10 0.1M
2025-04-04 16.52 16.52 16.52 16.52 0.0M
2025-04-02 18.90 18.90 18.90 18.90 0.0M
2025-04-01 19.90 19.90 19.72 19.76 0.0M
2025-03-31 20.10 20.10 19.90 19.90 0.0M
2025-03-28 21.05 21.05 21.00 21.00 0.0M
2025-03-27 21.80 21.80 21.80 21.80 0.0M
2025-03-26 21.50 21.60 20.80 21.60 0.1M
2025-03-25 21.00 21.00 21.00 21.00 0.0M
2025-03-20 21.70 21.70 21.30 21.30 0.0M
2025-03-18 21.30 21.35 21.15 21.15 0.0M
2025-03-13 18.40 18.40 18.40 18.40 0.0M
2025-03-12 17.94 18.00 17.74 17.82 0.0M
2025-03-11 17.88 17.88 17.50 17.52 0.0M
2025-03-10 18.00 18.00 18.00 18.00 0.0M
2025-03-07 18.00 18.00 18.00 18.00 0.0M
2025-03-06 18.78 18.90 17.96 17.96 0.0M
2025-03-05 19.38 19.38 18.70 18.70 0.0M
2025-03-04 20.55 20.55 19.04 19.04 0.1M
2025-03-03 21.75 21.75 21.00 21.00 0.0M
2025-02-28 22.10 22.10 22.10 22.10 0.0M
2025-02-26 23.55 23.55 23.35 23.35 0.0M
2025-02-25 23.35 23.60 23.25 23.60 0.0M
2025-02-24 23.60 23.80 23.40 23.50 0.0M
2025-02-21 23.15 23.35 23.00 23.25 0.0M
2025-02-20 22.65 22.70 22.65 22.70 0.0M
2025-02-19 21.85 22.15 21.85 22.15 0.0M
2025-02-18 20.70 21.35 20.70 21.30 0.0M
2025-02-17 20.50 20.50 20.00 20.00 0.0M
2025-02-14 21.00 21.30 20.15 20.15 0.0M
2025-02-13 21.40 21.50 21.40 21.50 0.0M
2025-02-12 22.45 22.45 22.00 22.20 0.0M
2025-02-11 22.55 22.55 22.35 22.35 0.0M
2025-02-10 21.90 22.05 21.90 22.05 0.0M
2025-02-07 21.80 21.85 21.80 21.85 0.0M
2025-02-06 22.15 22.15 21.90 21.90 0.0M
2025-02-05 21.95 22.55 21.95 22.00 0.0M
2025-02-04 22.15 22.15 22.15 22.15 0.0M
2025-02-03 22.75 22.75 22.45 22.45 0.0M
2025-01-31 23.00 23.20 22.75 22.75 0.0M
2025-01-30 22.90 22.90 22.75 22.75 0.0M
2025-01-29 22.10 23.00 22.10 22.70 0.0M
2025-01-28 23.15 23.15 23.10 23.10 0.0M
2025-01-27 23.25 23.25 22.80 22.80 0.0M
2025-01-24 23.75 23.75 23.45 23.60 0.0M
2025-01-23 24.50 24.50 24.00 24.00 0.0M
2025-01-22 24.40 24.40 24.10 24.10 0.0M
2025-01-21 23.95 23.95 23.75 23.75 0.0M
2025-01-20 23.55 23.55 23.55 23.55 0.0M
2025-01-17 23.40 23.60 23.40 23.55 0.0M
2025-01-16 23.90 24.15 23.90 24.15 0.0M
2025-01-15 24.55 24.55 23.80 24.25 0.0M
2025-01-14 24.20 24.80 23.75 23.90 0.0M
2025-01-13 24.20 24.36 24.20 24.36 0.0M
2025-01-10 24.20 24.20 23.93 23.93 0.0M
2025-01-09 19.43 19.43 19.43 19.43 0.0M
2025-01-08 19.58 19.58 19.58 19.58 0.0M
2025-01-07 19.66 19.66 19.51 19.51 0.0M
2025-01-06 25.10 25.10 25.00 25.00 0.0M
2025-01-03 25.00 25.10 25.00 25.00 0.0M
2025-01-02 24.95 24.95 24.75 24.75 0.0M