AAK AB (AAK)

AAK
🏛️ 스웨덴 →
243.40
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
2023-12-29 227.00 227.60 224.00 224.80 0.2M
2023-12-28 224.20 227.00 224.20 226.60 0.1M
2023-12-27 225.60 226.20 223.00 224.40 0.2M
2023-12-22 225.00 225.40 222.60 225.40 0.2M
2023-12-21 223.20 225.40 221.60 225.20 0.3M
2023-12-20 222.60 223.40 220.40 223.40 0.2M
2023-12-19 220.80 224.60 220.60 222.60 0.2M
2023-12-18 221.80 223.00 220.00 220.80 0.3M
2023-12-15 223.20 224.60 221.00 221.80 0.5M
2023-12-14 223.20 226.60 222.60 223.20 0.4M
2023-12-13 220.40 223.40 218.40 221.00 0.4M
2023-12-12 218.40 221.80 218.20 220.00 0.3M
2023-12-11 219.00 219.60 217.00 219.00 0.2M
2023-12-08 217.40 221.00 216.40 219.80 0.2M
2023-12-07 216.40 218.00 215.60 217.20 0.2M
2023-12-06 218.00 218.20 215.00 216.60 0.2M
2023-12-05 217.60 218.80 215.80 217.20 0.2M
2023-12-04 218.40 222.40 217.00 217.60 0.2M
2023-12-01 213.00 218.80 213.00 218.40 0.3M
2023-11-30 212.80 214.20 210.60 213.00 0.5M
2023-11-29 212.60 213.60 210.20 210.60 0.3M
2023-11-28 213.20 213.80 210.40 213.40 0.3M
2023-11-27 214.80 215.60 213.40 213.80 0.1M
2023-11-24 216.20 216.80 213.80 214.80 0.2M
2023-11-23 215.20 216.60 214.20 216.20 0.1M
2023-11-22 215.00 216.80 214.00 215.20 0.3M
2023-11-21 214.20 218.80 213.40 215.80 0.3M
2023-11-20 220.00 222.20 218.20 221.20 0.1M
2023-11-17 221.00 221.00 218.00 219.60 0.3M
2023-11-16 222.40 223.20 218.80 219.60 0.2M
2023-11-15 221.60 225.20 221.00 222.40 0.2M
2023-11-14 220.20 222.20 218.00 221.60 0.5M
2023-11-13 219.40 221.40 218.00 220.00 0.3M
2023-11-10 221.00 221.40 218.60 219.20 0.2M
2023-11-09 216.20 221.60 215.80 221.00 0.3M
2023-11-08 217.40 218.00 213.40 216.00 0.3M
2023-11-07 216.00 218.60 215.60 217.40 0.2M
2023-11-06 216.00 217.60 214.00 215.80 0.2M
2023-11-03 217.00 218.20 215.20 215.60 0.1M
2023-11-02 217.20 220.20 216.20 217.00 0.4M
2023-11-01 212.00 217.20 212.00 216.20 0.3M
2023-10-31 209.00 213.60 207.20 212.00 0.5M
2023-10-30 209.60 211.80 208.40 209.00 0.3M
2023-10-27 207.40 211.60 205.60 209.20 0.3M
2023-10-26 205.80 208.40 202.80 207.40 0.4M
2023-10-25 204.80 207.40 195.40 203.00 0.3M
2023-10-24 204.00 205.80 203.20 204.60 0.2M
2023-10-23 203.20 204.60 201.80 204.20 0.2M
2023-10-20 203.80 205.00 197.60 203.20 0.5M
2023-10-19 206.60 207.00 203.60 204.80 0.4M
2023-10-18 212.20 212.60 206.20 208.00 0.4M
2023-10-17 213.40 214.20 210.20 212.20 0.3M
2023-10-16 209.80 214.00 209.00 213.80 0.5M
2023-10-13 210.60 211.40 207.60 209.80 0.3M
2023-10-12 212.00 216.00 209.20 210.60 0.4M
2023-10-11 207.20 212.80 205.80 211.00 0.6M
2023-10-10 192.10 218.60 184.10 205.00 1.4M
2023-10-09 190.10 191.70 188.30 190.20 0.3M
2023-10-06 199.40 199.70 188.60 190.80 0.6M
2023-10-05 195.40 201.00 195.40 199.70 0.2M
2023-10-04 195.00 198.00 194.90 195.40 0.2M
2023-10-03 195.80 198.40 194.80 195.80 0.3M
2023-10-02 197.80 199.10 194.70 195.80 0.3M
2023-09-29 193.50 197.70 193.50 197.00 0.2M
2023-09-28 193.50 194.40 191.60 192.40 0.3M
2023-09-27 198.30 198.70 192.20 193.50 0.3M
2023-09-26 199.80 201.60 197.10 198.10 0.3M
2023-09-25 201.00 202.20 198.20 199.80 0.2M
2023-09-22 200.40 201.80 198.70 201.20 0.3M
2023-09-21 201.20 202.60 199.30 200.40 0.1M
2023-09-20 197.00 201.40 197.00 201.20 0.1M
2023-09-19 196.60 197.50 196.00 196.70 0.1M
2023-09-18 198.20 198.80 196.20 196.60 0.1M
2023-09-15 199.60 203.40 198.80 198.80 0.3M
2023-09-14 199.40 200.80 198.50 200.20 0.1M
2023-09-13 199.90 199.90 197.40 199.40 0.2M
2023-09-12 205.00 205.20 199.60 200.00 0.2M
2023-09-11 204.60 206.20 204.00 205.20 0.1M
2023-09-08 205.00 206.40 203.80 206.00 0.1M
2023-09-07 205.80 207.00 203.00 205.60 0.3M
2023-09-06 201.40 206.20 201.20 205.80 0.2M
2023-09-05 205.20 206.20 202.80 203.40 0.2M
2023-09-04 205.00 207.40 204.40 206.40 0.2M
2023-09-01 202.60 207.80 202.60 205.40 0.3M
2023-08-31 204.40 205.40 202.40 203.20 0.3M
2023-08-30 203.00 206.00 202.20 204.80 0.2M
2023-08-29 200.00 203.20 199.50 203.00 0.3M
2023-08-28 199.00 200.80 198.70 200.00 0.1M
2023-08-25 195.30 198.10 194.80 197.20 0.1M
2023-08-24 191.90 195.50 191.20 195.30 0.2M
2023-08-23 192.60 193.30 190.80 191.90 0.1M
2023-08-22 191.50 193.10 191.50 192.00 0.1M
2023-08-21 191.20 193.50 191.00 191.30 0.2M
2023-08-18 192.10 192.90 190.60 191.80 0.1M
2023-08-17 190.80 193.10 190.30 192.10 0.2M
2023-08-16 191.10 192.30 190.80 192.00 0.1M
2023-08-15 193.60 193.80 190.90 192.00 0.1M
2023-08-14 193.50 194.20 190.60 193.80 0.1M
2023-08-11 195.10 195.30 193.60 193.80 0.1M
2023-08-10 195.90 198.30 194.00 195.10 0.1M
2023-08-09 196.70 198.90 194.70 195.30 0.1M
2023-08-08 198.10 198.80 196.10 196.10 0.1M
2023-08-07 197.40 198.10 196.60 198.10 0.1M
2023-08-04 197.80 198.00 196.20 197.40 0.1M
2023-08-03 200.00 200.20 196.80 197.80 0.2M
2023-08-02 202.40 202.60 198.80 200.00 0.1M
2023-08-01 202.20 203.80 200.00 202.60 0.1M
2023-07-31 204.20 204.40 200.00 202.20 0.2M
2023-07-28 204.40 205.20 203.20 204.20 0.1M
2023-07-27 205.00 206.80 204.00 205.00 0.1M
2023-07-26 204.60 205.00 201.20 204.40 0.2M
2023-07-25 201.40 205.40 200.80 204.60 0.6M
2023-07-24 201.80 203.60 201.20 201.60 0.2M
2023-07-21 204.80 207.60 202.20 202.80 0.2M
2023-07-20 198.00 204.60 196.00 202.40 0.4M
2023-07-19 202.60 205.00 195.50 198.10 0.5M
2023-07-18 195.60 198.60 195.20 198.60 0.2M
2023-07-17 196.60 197.40 195.10 195.60 0.1M
2023-07-14 196.90 198.20 195.60 198.00 0.2M
2023-07-13 201.20 201.40 196.90 196.90 0.2M
2023-07-12 196.50 200.20 194.70 199.70 0.2M
2023-07-11 197.20 197.50 195.10 195.60 0.2M
2023-07-10 197.00 198.60 196.60 197.30 0.1M
2023-07-07 197.00 198.30 196.60 198.20 0.1M
2023-07-06 198.00 199.70 197.10 197.60 0.1M
2023-07-05 201.80 202.00 199.00 199.50 0.2M
2023-07-04 201.80 203.20 200.00 202.40 0.1M
2023-07-03 202.80 203.60 201.40 201.80 0.2M
2023-06-30 200.80 203.80 200.40 202.80 0.2M
2023-06-29 197.20 201.40 196.90 200.80 0.1M
2023-06-28 200.40 200.40 198.70 198.90 0.1M
2023-06-27 203.20 203.60 197.50 198.60 0.3M
2023-06-26 206.20 206.20 201.40 202.60 0.4M
2023-06-22 198.70 203.80 197.60 203.00 0.5M
2023-06-21 200.00 202.40 198.00 198.70 0.3M
2023-06-20 200.40 201.80 198.60 200.00 0.4M
2023-06-19 199.80 201.60 198.80 199.80 0.4M
2023-06-16 199.50 201.40 197.50 200.20 0.5M
2023-06-15 198.70 199.90 195.70 198.60 0.2M
2023-06-14 207.40 207.60 196.90 199.00 1.2M
2023-06-13 208.00 210.40 207.20 208.40 0.2M
2023-06-12 207.80 209.40 207.20 208.80 0.2M
2023-06-09 209.20 209.20 206.00 207.80 0.2M
2023-06-08 209.00 210.00 207.80 209.20 0.1M
2023-06-07 211.40 213.40 209.40 210.40 0.2M
2023-06-05 209.20 212.20 207.20 211.00 0.3M
2023-06-02 208.60 210.20 206.80 208.40 0.4M
2023-06-01 210.40 210.60 207.20 208.20 0.3M
2023-05-31 206.60 210.80 206.40 208.40 0.9M
2023-05-30 211.40 211.40 206.60 208.20 0.4M
2023-05-29 211.00 212.40 209.60 210.80 0.1M
2023-05-26 209.80 211.20 209.20 210.80 0.1M
2023-05-25 212.00 212.60 209.40 209.80 0.7M
2023-05-24 211.80 213.60 211.00 212.40 0.1M
2023-05-23 211.80 215.00 210.00 213.00 0.2M
2023-05-22 215.00 217.40 214.00 216.00 0.3M
2023-05-19 216.00 216.00 212.80 214.80 0.2M
2023-05-17 214.00 215.40 212.80 214.80 0.1M
2023-05-16 216.00 216.00 213.20 214.40 0.2M
2023-05-15 215.60 217.20 214.80 215.20 0.2M
2023-05-12 217.00 218.60 214.60 215.00 0.4M
2023-05-11 213.80 217.20 213.80 217.00 0.2M
2023-05-10 218.00 218.80 212.40 212.80 0.4M
2023-05-09 216.40 218.20 213.80 218.00 0.5M
2023-05-08 212.00 216.60 212.00 216.40 0.5M
2023-05-05 205.40 212.60 204.40 212.00 0.6M
2023-05-04 206.00 208.80 201.60 208.20 0.2M
2023-05-03 205.40 208.20 205.00 207.60 0.3M
2023-05-02 206.80 207.80 204.40 205.40 0.2M
2023-04-28 206.80 206.80 203.60 206.40 0.2M
2023-04-27 206.40 206.80 203.40 204.40 0.3M
2023-04-26 206.40 207.00 204.40 205.60 0.3M
2023-04-25 209.40 209.80 206.40 207.00 0.3M
2023-04-24 208.40 209.60 207.60 209.20 0.2M
2023-04-21 211.00 211.00 206.80 208.40 0.3M
2023-04-20 211.80 211.80 207.20 209.00 0.3M
2023-04-19 208.80 212.00 207.80 211.60 0.3M
2023-04-18 203.80 209.80 203.20 208.60 0.4M
2023-04-17 202.20 206.20 201.80 202.80 0.4M
2023-04-14 200.00 205.80 196.30 202.20 1.0M
2023-04-13 191.30 191.30 184.00 185.10 0.3M
2023-04-12 192.20 193.50 191.30 191.70 0.2M
2023-04-11 189.50 192.20 189.50 192.20 0.2M
2023-04-06 187.80 189.90 187.60 189.40 0.1M
2023-04-05 184.40 188.00 184.00 187.20 0.8M
2023-04-04 185.70 185.70 183.30 184.30 0.4M
2023-04-03 187.60 187.60 182.50 184.40 0.6M
2023-03-31 183.95 188.30 183.15 187.60 0.2M
2023-03-30 183.00 183.85 181.80 183.30 0.3M
2023-03-29 180.95 183.35 180.95 183.35 0.2M
2023-03-28 181.05 182.05 180.30 180.95 0.2M
2023-03-27 178.85 181.70 178.85 181.05 0.1M
2023-03-24 178.30 179.90 177.05 178.20 0.2M
2023-03-23 177.10 179.15 175.90 179.15 0.1M
2023-03-22 176.70 178.55 174.75 177.10 0.2M
2023-03-21 177.45 179.90 175.90 176.70 0.3M
2023-03-20 173.10 177.15 171.00 176.40 0.2M
2023-03-17 175.75 177.50 171.95 173.80 0.3M
2023-03-16 171.55 175.90 170.30 175.75 0.3M
2023-03-15 172.25 172.45 167.55 170.35 0.3M
2023-03-14 170.60 172.75 169.85 171.95 0.2M
2023-03-13 171.80 171.80 167.20 170.05 0.2M
2023-03-10 174.00 174.70 170.60 171.45 0.5M
2023-03-09 176.40 177.25 175.00 175.40 0.2M
2023-03-08 177.55 178.10 175.10 177.00 0.1M
2023-03-07 177.65 179.55 177.50 178.10 0.1M
2023-03-06 180.60 181.80 178.00 178.45 0.1M
2023-03-03 177.35 181.05 177.35 180.40 0.1M
2023-03-02 177.05 179.45 176.35 178.75 0.1M
2023-03-01 179.35 180.60 177.40 177.40 0.1M
2023-02-28 180.50 180.50 178.40 179.35 0.3M
2023-02-27 178.15 181.60 178.00 181.20 0.1M
2023-02-24 178.50 180.30 177.30 178.15 0.1M
2023-02-23 178.85 180.70 178.00 178.50 0.2M
2023-02-22 176.20 179.15 174.35 179.05 0.2M
2023-02-21 178.25 179.65 176.35 176.35 0.2M
2023-02-20 178.00 179.40 177.75 179.00 0.1M
2023-02-17 179.00 179.65 177.30 179.00 0.3M
2023-02-16 180.05 182.15 179.00 179.80 0.4M
2023-02-15 179.40 180.85 178.15 179.95 0.1M
2023-02-14 178.55 182.35 178.40 179.10 0.2M
2023-02-13 180.00 180.05 177.65 178.15 0.2M
2023-02-10 180.00 180.45 177.15 178.20 0.3M
2023-02-09 184.00 184.60 181.40 181.60 0.2M
2023-02-08 178.50 183.45 178.50 183.00 0.4M
2023-02-07 178.65 179.00 177.45 178.40 0.2M
2023-02-06 179.30 179.40 177.50 178.65 0.3M
2023-02-03 178.95 181.15 176.95 179.95 0.4M
2023-02-02 181.00 184.95 175.35 179.75 1.2M
2023-02-01 180.95 182.75 179.25 181.30 0.2M
2023-01-31 180.15 181.20 178.90 179.90 0.2M
2023-01-30 177.45 180.25 176.15 179.60 0.2M
2023-01-27 180.15 180.40 177.60 178.25 0.2M
2023-01-26 178.90 180.70 178.80 179.70 0.2M
2023-01-25 182.60 182.60 178.15 178.80 0.2M
2023-01-24 181.60 182.80 180.95 182.60 0.1M
2023-01-23 184.15 185.00 180.25 181.60 0.4M
2023-01-20 182.25 184.05 182.25 183.90 0.2M
2023-01-19 182.45 184.60 181.00 182.10 0.2M
2023-01-18 185.40 185.80 182.45 182.45 0.3M
2023-01-17 185.00 185.05 183.65 184.75 0.1M
2023-01-16 184.70 185.80 183.70 185.00 0.2M
2023-01-13 185.30 187.20 183.75 184.65 0.2M
2023-01-12 185.70 186.30 179.80 185.30 0.4M
2023-01-11 184.50 188.45 183.30 185.10 0.3M
2023-01-10 183.25 185.15 181.85 184.45 0.1M
2023-01-09 184.05 184.90 182.50 183.60 0.4M
2023-01-05 180.90 182.20 180.20 182.20 0.1M
2023-01-04 180.90 182.00 179.35 180.90 0.2M
2023-01-03 178.50 180.65 177.85 179.80 0.2M
2023-01-02 180.70 180.70 177.60 178.50 0.1M