Atrium Ljungberg (ATRLJb)

ATRLJb
🏛️ 스웨덴 →
31.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 30.14 30.16 30.14 30.16 2.3K
09:02 30.27 30.27 30.27 30.27 1.5K
09:03 30.22 30.22 30.22 30.22 0.0K
09:09 30.19 30.30 30.19 30.30 6.6K
09:10 30.30 30.30 30.30 30.30 0.3K
09:12 30.33 30.33 30.33 30.33 0.0K
09:13 30.32 30.32 30.32 30.32 0.3K
09:15 30.32 30.35 30.32 30.35 0.0K
09:17 30.32 30.32 30.32 30.32 0.0K
09:22 30.36 30.36 30.36 30.36 0.7K
09:23 30.36 30.36 30.36 30.36 0.0K
09:25 30.37 30.37 30.37 30.37 0.0K
09:30 30.38 30.39 30.38 30.39 0.4K
09:31 30.40 30.40 30.40 30.40 0.3K
09:32 30.41 30.41 30.41 30.41 0.0K
09:33 30.41 30.42 30.41 30.42 0.3K
09:37 30.41 30.41 30.41 30.41 0.5K
09:38 30.45 30.45 30.45 30.45 0.3K
09:40 30.46 30.46 30.46 30.46 0.3K
09:43 30.46 30.46 30.46 30.46 0.1K
09:44 30.46 30.46 30.46 30.46 0.0K
09:46 30.44 30.44 30.44 30.44 0.7K
09:49 30.51 30.51 30.45 30.45 2.1K
09:50 30.51 30.51 30.51 30.51 0.0K
09:53 30.42 30.42 30.42 30.42 5.0K
09:55 30.40 30.40 30.40 30.40 0.5K
09:57 30.34 30.34 30.34 30.34 0.0K
10:00 30.34 30.34 30.34 30.34 0.1K
10:02 30.30 30.30 30.30 30.30 0.7K
10:04 30.28 30.28 30.28 30.28 0.0K
10:11 30.28 30.28 30.28 30.28 0.3K
10:12 30.28 30.28 30.28 30.28 0.0K
10:15 30.32 30.32 30.32 30.32 0.0K
10:19 30.22 30.22 30.22 30.22 0.4K
10:29 30.28 30.28 30.28 30.28 0.0K
10:32 30.19 30.19 30.19 30.19 0.0K
10:33 30.19 30.19 30.19 30.19 0.4K
10:34 30.19 30.19 30.19 30.19 0.1K
10:35 30.18 30.18 30.18 30.18 0.0K
10:41 30.15 30.19 30.15 30.19 0.9K
10:42 30.22 30.22 30.22 30.22 0.3K
10:46 30.12 30.14 30.11 30.14 0.7K
10:47 30.10 30.14 30.10 30.14 7.2K
10:52 30.14 30.14 30.14 30.14 0.0K
10:54 30.15 30.15 30.15 30.15 0.1K
10:55 30.15 30.15 30.15 30.15 0.4K
11:05 30.13 30.13 30.13 30.13 0.2K
11:09 30.13 30.13 30.13 30.13 0.0K
11:16 30.06 30.06 30.06 30.06 0.8K
11:17 30.06 30.06 30.06 30.06 0.5K
11:18 30.10 30.10 30.10 30.10 1.0K
11:22 30.12 30.12 30.12 30.12 0.0K
11:25 30.12 30.12 30.12 30.12 6.0K
11:31 30.14 30.14 30.14 30.14 0.0K
11:32 30.15 30.15 30.15 30.15 0.2K
11:34 30.14 30.14 30.14 30.14 0.0K
11:37 30.16 30.16 30.16 30.16 0.1K
11:42 30.13 30.13 30.11 30.11 2.3K
11:51 30.11 30.11 30.11 30.11 0.4K
11:55 30.13 30.13 30.13 30.13 2.0K
11:58 30.14 30.14 30.14 30.14 0.1K
11:59 30.12 30.12 30.12 30.12 0.3K
12:01 30.16 30.16 30.16 30.16 0.2K
12:03 30.19 30.19 30.19 30.19 0.0K
12:18 30.10 30.10 30.10 30.10 0.0K
12:21 30.10 30.10 30.10 30.10 0.0K
12:22 30.12 30.12 30.12 30.12 0.1K
12:23 30.12 30.12 30.12 30.12 0.2K
12:24 30.09 30.09 30.09 30.09 0.1K
12:29 30.12 30.12 30.12 30.12 0.4K
12:30 30.13 30.13 30.13 30.13 0.0K
12:31 30.09 30.11 30.09 30.11 2.0K
12:32 30.16 30.16 30.16 30.16 0.1K
12:35 30.14 30.14 30.14 30.14 0.8K
12:50 30.16 30.16 30.16 30.16 0.0K
12:53 30.18 30.18 30.18 30.18 0.9K
13:04 30.21 30.21 30.21 30.21 0.0K
13:13 30.17 30.17 30.17 30.17 0.1K
13:20 30.21 30.21 30.21 30.21 1.1K
13:44 30.24 30.24 30.24 30.24 0.7K
13:53 30.24 30.24 30.24 30.24 0.0K
13:54 30.24 30.24 30.24 30.24 0.0K
13:57 30.30 30.30 30.30 30.30 6.0K
14:08 30.29 30.29 30.29 30.29 6.3K
14:14 30.29 30.29 30.29 30.29 0.0K
14:15 30.30 30.30 30.30 30.30 0.4K
14:16 30.30 30.30 30.30 30.30 0.0K
14:22 30.30 30.30 30.30 30.30 0.1K
14:26 30.31 30.31 30.31 30.31 0.4K
14:32 30.26 30.26 30.26 30.26 1.5K
14:33 30.25 30.25 30.25 30.25 0.7K
14:35 30.30 30.30 30.30 30.30 0.1K
14:36 30.30 30.30 30.30 30.30 1.3K
14:52 30.43 30.43 30.43 30.43 0.0K
14:59 30.43 30.43 30.43 30.43 4.2K
15:05 30.40 30.40 30.40 30.40 0.1K
15:16 30.49 30.49 30.49 30.49 1.1K
15:30 30.50 30.50 30.50 30.50 0.6K
15:31 30.51 30.51 30.51 30.51 0.2K
15:37 30.55 30.55 30.55 30.55 0.5K
15:38 30.54 30.54 30.54 30.54 2.8K
15:43 30.54 30.54 30.54 30.54 0.3K
15:56 30.54 30.56 30.54 30.56 0.5K
15:59 30.58 30.58 30.58 30.58 0.3K
16:01 30.53 30.53 30.53 30.53 0.6K
16:06 30.51 30.56 30.51 30.56 2.0K
16:09 30.61 30.61 30.61 30.61 0.1K
16:10 30.69 30.69 30.69 30.69 0.3K
16:12 30.70 30.70 30.70 30.70 0.2K
16:13 30.65 30.65 30.65 30.65 0.2K
16:19 30.68 30.68 30.68 30.68 0.0K
16:32 30.59 30.63 30.59 30.63 0.8K
16:33 30.63 30.63 30.63 30.63 0.2K
16:36 30.64 30.64 30.64 30.64 0.4K
16:37 30.65 30.65 30.65 30.65 0.5K
16:47 30.66 30.66 30.66 30.66 0.4K
16:51 30.67 30.69 30.63 30.69 4.8K
16:55 30.61 30.61 30.61 30.61 0.1K
16:56 30.65 30.65 30.65 30.65 6.5K
17:00 30.65 30.65 30.65 30.65 0.2K
17:01 30.65 30.65 30.65 30.65 1.0K
17:03 30.65 30.65 30.65 30.65 0.2K
17:05 30.62 30.62 30.62 30.62 1.6K
17:10 30.64 30.66 30.62 30.66 2.6K
17:11 30.66 30.68 30.66 30.68 2.5K
17:13 30.69 30.69 30.69 30.69 0.1K
17:14 30.69 30.69 30.69 30.69 0.2K
17:15 30.67 30.67 30.67 30.67 0.1K
17:20 30.71 30.71 30.71 30.71 0.5K
17:22 30.76 30.76 30.71 30.71 2.8K
17:24 30.71 30.73 30.70 30.73 0.5K
17:29 30.83 30.83 30.83 30.83 0.0K
17:30 30.83 30.83 30.83 30.83 150.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 30.80 31.25 30.47 31.00 0.4M
2025-09-26 30.11 30.83 30.06 30.83 0.3M
2025-09-25 31.12 31.12 30.10 30.14 0.2M
2025-09-24 31.31 31.45 30.87 31.08 0.2M
2025-09-23 30.76 31.72 30.76 31.33 0.2M
2025-09-22 32.05 32.17 30.92 30.92 0.2M
2025-09-19 32.50 32.88 31.88 31.88 2.6M
2025-09-18 32.75 33.34 32.45 32.69 0.2M
2025-09-17 32.05 32.75 31.97 32.52 0.3M
2025-09-16 32.80 33.05 31.97 31.97 0.2M
2025-09-15 32.25 32.83 31.96 32.56 0.2M
2025-09-12 31.80 32.49 31.80 32.02 0.2M
2025-09-11 32.06 32.06 31.44 31.77 0.1M
2025-09-10 31.70 32.12 31.53 31.68 0.3M
2025-09-09 31.73 31.81 31.30 31.63 0.2M
2025-09-08 31.50 31.72 31.15 31.50 0.2M
2025-09-05 30.60 31.41 30.54 31.39 0.2M
2025-09-04 30.52 31.02 30.47 30.47 0.2M
2025-09-03 31.08 31.31 30.37 30.58 0.7M
2025-09-02 31.90 32.19 30.32 30.60 0.8M
2025-09-01 31.66 31.83 31.30 31.31 0.2M
2025-08-29 32.50 32.50 31.34 31.50 0.2M
2025-08-28 32.50 32.75 31.62 31.67 0.2M
2025-08-27 31.23 32.58 31.23 32.48 0.4M
2025-08-26 31.55 31.83 31.33 31.67 0.3M
2025-08-25 31.80 32.15 31.56 31.56 0.2M
2025-08-22 31.76 32.18 31.57 32.18 0.2M
2025-08-21 32.08 32.08 31.33 31.76 0.1M
2025-08-20 31.79 32.22 31.60 32.00 0.1M
2025-08-19 31.05 31.81 31.05 31.81 0.1M
2025-08-18 31.44 31.82 31.04 31.18 0.2M
2025-08-15 31.94 32.05 31.41 31.47 0.1M
2025-08-14 31.95 32.01 31.60 31.79 0.2M
2025-08-13 31.52 32.02 31.36 31.73 0.2M
2025-08-12 32.24 32.45 31.68 31.68 0.2M
2025-08-11 32.38 32.69 32.07 32.22 0.2M
2025-08-08 32.65 32.83 32.24 32.38 0.1M
2025-08-07 31.72 32.60 31.72 32.42 0.2M
2025-08-06 32.13 32.68 31.65 31.65 0.3M
2025-08-05 32.36 32.36 31.99 32.05 0.2M
2025-08-04 31.54 32.38 31.54 32.22 0.2M
2025-08-01 31.50 31.80 31.25 31.60 0.2M
2025-07-31 32.36 32.36 31.72 31.75 0.3M
2025-07-30 33.03 33.45 32.07 32.32 0.3M
2025-07-29 33.01 33.01 33.01 33.01 0.1M
2025-07-28 33.85 34.10 33.47 33.57 0.2M
2025-07-25 33.60 33.80 33.14 33.53 0.2M
2025-07-24 33.09 33.69 33.04 33.63 0.2M
2025-07-23 33.21 33.55 32.82 33.05 0.2M
2025-07-22 33.00 33.51 33.00 33.21 0.2M
2025-07-21 32.80 33.37 32.79 33.23 0.2M
2025-07-18 33.00 33.00 32.60 32.80 0.2M
2025-07-17 32.52 33.12 32.23 32.86 0.4M
2025-07-16 32.90 33.28 32.20 32.26 0.5M
2025-07-15 32.81 33.85 32.81 33.29 0.3M
2025-07-14 32.63 33.58 32.55 33.48 0.3M
2025-07-11 32.98 33.07 32.31 32.86 0.2M
2025-07-10 32.94 33.31 32.68 32.98 0.3M
2025-07-09 32.83 32.97 32.33 32.97 0.2M
2025-07-08 32.92 33.00 32.50 32.83 0.2M
2025-07-07 34.52 34.69 32.71 33.07 0.7M
2025-07-04 34.04 35.04 33.17 35.00 0.7M
2025-07-03 34.00 34.70 33.95 34.37 0.2M
2025-07-02 34.37 34.52 33.45 33.92 0.2M
2025-07-01 33.80 34.40 33.80 34.32 0.2M
2025-06-30 34.18 34.99 33.74 33.82 0.4M
2025-06-27 34.30 34.64 33.91 34.29 0.2M
2025-06-26 33.92 34.42 33.79 34.23 0.1M
2025-06-25 32.88 33.89 32.88 33.70 0.2M
2025-06-24 33.24 33.81 32.62 32.83 0.4M
2025-06-23 32.58 33.50 32.48 33.23 0.2M
2025-06-19 33.47 33.47 32.58 32.58 0.5M
2025-06-18 33.24 33.58 33.06 33.45 0.7M
2025-06-17 32.90 33.23 32.65 33.11 0.3M
2025-06-16 32.24 33.30 32.03 32.96 0.1M
2025-06-13 32.25 32.76 32.15 32.24 0.4M
2025-06-12 33.55 33.55 32.75 32.75 0.4M
2025-06-11 34.48 34.48 33.42 33.55 0.3M
2025-06-10 34.01 34.17 33.77 33.92 0.5M
2025-06-09 33.09 34.24 33.09 33.97 0.2M
2025-06-05 32.84 33.37 32.66 32.97 0.2M
2025-06-04 32.65 33.03 32.40 32.86 0.2M
2025-06-03 32.79 33.13 32.27 32.63 0.2M
2025-06-02 32.66 33.10 32.00 32.79 0.3M
2025-05-30 31.80 33.14 31.80 32.66 1.9M
2025-05-28 32.06 32.27 31.52 31.52 0.2M
2025-05-27 32.30 32.39 31.70 31.77 0.2M
2025-05-26 31.63 32.19 31.63 31.99 0.1M
2025-05-23 31.31 32.15 31.08 31.47 0.2M
2025-05-22 32.45 32.45 31.22 31.22 0.2M
2025-05-21 32.69 32.71 31.92 32.48 0.1M
2025-05-20 32.16 32.84 32.00 32.69 0.1M
2025-05-19 31.99 32.11 31.23 32.09 0.3M
2025-05-16 32.74 32.74 31.81 32.13 0.7M
2025-05-15 32.42 32.61 31.91 32.14 0.4M
2025-05-14 32.90 33.29 31.95 32.10 0.4M
2025-05-13 33.17 33.35 32.59 32.94 0.2M
2025-05-12 33.35 33.36 32.26 33.09 0.2M
2025-05-09 32.80 33.12 32.46 33.09 0.1M
2025-05-08 34.00 34.03 32.99 32.99 0.2M
2025-05-07 33.96 34.42 33.60 34.04 0.4M
2025-05-06 34.45 34.45 33.44 34.00 0.1M
2025-05-05 35.00 35.16 34.28 34.50 0.1M
2025-05-02 35.25 35.88 34.30 34.95 0.5M
2025-04-30 33.60 34.30 33.58 34.30 0.1M
2025-04-29 32.98 33.79 32.98 33.69 0.6M
2025-04-28 33.60 33.63 32.77 32.88 0.2M
2025-04-25 33.86 34.17 33.40 33.60 0.2M
2025-04-24 31.21 33.72 31.21 33.38 0.6M
2025-04-23 32.51 33.60 32.51 32.99 0.4M
2025-04-22 31.38 33.04 31.14 33.04 0.2M
2025-04-17 31.31 31.60 31.12 31.38 0.1M
2025-04-16 31.80 31.86 31.08 31.40 0.3M
2025-04-15 30.70 31.59 30.54 31.49 0.2M
2025-04-14 30.47 31.01 29.88 30.69 0.2M
2025-04-11 29.00 30.76 28.86 30.00 0.4M
2025-04-10 31.78 31.95 29.55 29.92 0.4M
2025-04-09 33.87 33.87 27.51 29.35 0.5M
2025-04-08 30.96 30.98 29.68 30.02 0.7M
2025-04-07 31.55 32.80 30.77 30.77 1.7M
2025-04-04 34.84 36.08 32.88 33.00 0.6M
2025-04-03 32.40 34.76 32.40 34.00 0.9M
2025-04-02 33.48 33.48 32.56 32.88 0.1M
2025-04-01 33.16 33.60 32.88 33.48 0.3M
2025-03-31 33.20 33.40 32.80 33.08 0.3M
2025-03-28 32.56 33.40 32.52 33.32 0.2M
2025-03-27 32.40 32.88 32.20 32.56 0.2M
2025-03-26 32.60 32.76 32.16 32.56 0.2M
2025-03-25 32.92 32.92 32.24 32.48 0.3M
2025-03-24 33.60 33.60 32.36 32.60 0.2M
2025-03-21 33.40 33.56 32.80 33.24 0.4M
2025-03-20 33.84 33.92 33.40 33.68 0.2M
2025-03-19 33.64 33.72 33.20 33.56 0.3M
2025-03-18 34.40 34.40 33.48 33.48 0.2M
2025-03-17 33.84 34.20 33.36 34.20 0.4M
2025-03-14 33.40 34.00 33.40 33.76 0.3M
2025-03-13 32.60 33.44 32.36 33.32 0.3M
2025-03-12 32.52 32.88 32.28 32.56 0.6M
2025-03-11 32.60 33.16 32.28 32.36 1.1M
2025-03-10 33.60 33.84 32.52 32.60 0.6M
2025-03-07 33.36 33.72 33.00 33.60 0.2M
2025-03-06 33.88 33.88 32.88 33.28 0.9M
2025-03-05 34.76 35.16 33.84 33.84 0.3M
2025-03-04 35.04 35.44 34.76 34.76 0.2M
2025-03-03 35.72 36.04 34.96 35.08 0.4M
2025-02-28 36.08 36.08 35.44 36.08 0.4M
2025-02-27 36.20 36.28 35.96 36.08 0.2M
2025-02-26 37.16 37.16 36.08 36.20 0.3M
2025-02-25 36.00 36.96 35.96 36.36 0.4M
2025-02-24 35.56 36.40 35.56 36.00 0.3M
2025-02-21 36.36 36.36 35.40 35.44 0.3M
2025-02-20 35.52 35.92 35.48 35.72 0.3M
2025-02-19 36.36 36.36 35.20 35.56 0.4M
2025-02-18 36.52 36.56 35.96 36.36 0.4M
2025-02-17 36.76 37.12 36.40 36.64 0.2M
2025-02-14 36.68 36.92 36.12 36.80 0.3M
2025-02-13 36.12 36.84 36.12 36.68 0.2M
2025-02-12 36.68 37.28 35.84 35.96 0.3M
2025-02-11 37.88 37.88 36.44 36.68 0.4M
2025-02-10 37.72 38.12 37.56 38.00 0.3M
2025-02-07 38.76 39.44 37.56 37.76 0.4M
2025-02-06 38.56 39.04 38.00 38.88 0.3M
2025-02-05 38.04 38.72 37.92 38.60 0.7M
2025-02-04 37.60 39.00 37.36 38.24 0.8M
2025-02-03 38.92 38.92 37.68 37.84 1.1M
2025-01-31 40.00 40.00 38.08 39.28 1.7M
2025-01-30 39.64 41.30 39.56 41.20 0.4M
2025-01-29 40.70 40.70 39.56 39.64 0.4M
2025-01-28 40.20 40.60 39.84 40.60 0.3M
2025-01-27 39.40 40.60 39.04 40.30 0.3M
2025-01-24 40.40 40.50 39.00 39.40 0.6M
2025-01-23 38.20 40.10 38.20 40.00 1.1M
2025-01-22 39.00 40.20 39.00 39.20 0.5M
2025-01-21 39.44 39.92 39.16 39.84 0.3M
2025-01-20 40.20 40.40 39.28 39.64 0.4M
2025-01-17 39.16 40.20 39.08 40.10 0.3M
2025-01-16 38.60 39.04 38.24 39.04 0.7M
2025-01-15 37.48 39.04 37.48 38.52 0.7M
2025-01-14 37.68 37.76 37.08 37.56 0.2M
2025-01-13 38.36 38.36 36.96 37.00 0.2M
2025-01-10 38.08 38.08 37.24 37.68 0.2M
2025-01-09 38.04 38.28 37.80 38.12 0.2M
2025-01-08 38.60 39.20 37.96 38.04 0.2M
2025-01-07 39.80 40.00 38.56 38.72 0.3M
2025-01-03 39.92 40.20 39.52 39.72 0.2M
2025-01-02 39.24 39.92 39.08 39.92 0.2M