Autoliv Inc DRC (0MI0)

0MI0
🏛️ 영국 →
1,181.78
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 805.60 802.60 797.00 797.96 0.0M
2022-12-29 788.00 809.60 786.40 796.85 0.1M
2022-12-28 787.50 799.00 789.20 798.00 0.0M
2022-12-27 785.60 791.40 785.40 785.60 0.0M
2022-12-23 779.30 781.80 775.60 777.95 0.0M
2022-12-22 790.90 801.60 783.68 783.68 0.0M
2022-12-21 794.10 795.00 788.20 788.70 0.0M
2022-12-20 780.00 792.40 780.20 790.37 0.0M
2022-12-19 794.50 793.60 787.40 788.00 0.0M
2022-12-16 808.60 813.00 793.60 804.80 0.0M
2022-12-15 818.10 819.20 801.00 817.58 0.0M
2022-12-14 825.40 827.00 818.80 822.32 0.0M
2022-12-13 837.20 847.20 820.80 828.01 0.2M
2022-12-12 821.40 834.40 812.20 826.42 0.0M
2022-12-09 840.20 841.60 823.60 837.97 0.0M
2022-12-08 846.90 849.20 834.40 840.37 0.1M
2022-12-07 873.00 871.89 845.67 868.90 0.0M
2022-12-06 874.50 878.00 863.00 873.10 0.0M
2022-12-05 882.50 882.40 868.80 873.79 0.0M
2022-12-02 900.00 903.00 886.00 887.09 0.0M
2022-12-01 925.60 924.20 908.80 916.29 0.0M
2022-11-30 915.50 923.20 907.40 913.29 0.0M
2022-11-29 914.10 920.60 911.40 914.59 0.0M
2022-11-28 913.80 912.57 900.80 906.03 0.0M
2022-11-25 911.70 918.00 910.80 913.24 0.0M
2022-11-24 917.20 922.40 910.60 914.91 0.0M
2022-11-23 934.70 937.12 910.60 915.58 0.0M
2022-11-22 923.70 930.00 913.00 927.02 0.0M
2022-11-21 919.30 928.80 916.40 927.42 0.1M
2022-11-18 903.10 924.80 905.80 920.00 0.0M
2022-11-17 901.20 907.40 888.00 899.62 0.0M
2022-11-16 930.90 929.92 897.20 918.48 0.0M
2022-11-15 918.70 935.60 913.00 931.81 0.0M
2022-11-14 919.10 917.40 904.80 914.83 0.0M
2022-11-11 938.30 937.80 912.60 921.94 0.1M
2022-11-10 887.30 934.40 894.40 900.06 0.0M
2022-11-09 912.60 915.00 896.60 900.43 0.0M
2022-11-08 912.20 919.60 908.40 914.80 0.0M
2022-11-07 909.40 924.20 907.60 914.71 0.0M
2022-11-04 884.40 902.60 883.00 899.33 0.0M
2022-11-03 878.50 879.00 856.00 869.84 0.1M
2022-11-02 898.70 901.60 877.40 884.76 0.0M
2022-11-01 885.00 898.20 888.20 892.19 0.0M
2022-10-31 877.00 892.20 870.80 887.39 0.0M
2022-10-28 868.60 880.80 859.00 864.21 0.1M
2022-10-27 863.70 881.20 862.00 872.52 0.0M
2022-10-26 868.40 875.00 864.60 871.26 0.0M
2022-10-25 882.70 876.80 861.60 871.29 0.0M
2022-10-24 862.30 883.80 858.60 878.20 0.0M
2022-10-21 832.60 884.60 826.20 850.32 0.2M
2022-10-20 841.40 852.00 837.20 842.44 0.0M
2022-10-19 840.60 844.20 836.80 841.12 0.0M
2022-10-18 832.40 842.20 828.00 841.92 0.0M
2022-10-17 811.50 828.20 811.60 820.54 0.0M
2022-10-14 816.80 824.40 809.60 813.09 0.0M
2022-10-13 800.40 815.20 791.80 810.72 0.0M
2022-10-12 812.80 812.20 799.20 804.87 0.0M
2022-10-11 804.60 809.80 791.60 808.84 0.0M
2022-10-10 809.20 825.40 808.60 816.05 0.0M
2022-10-07 824.80 827.26 808.60 819.70 0.0M
2022-10-06 801.40 828.80 799.40 827.03 0.0M
2022-10-05 800.80 796.40 782.00 785.86 0.0M
2022-10-04 780.60 804.00 791.60 794.49 0.0M
2022-10-03 745.80 773.20 741.00 752.98 0.0M
2022-09-30 754.10 760.40 745.40 750.38 0.0M
2022-09-29 786.10 792.20 751.60 771.13 0.0M
2022-09-28 776.00 795.80 762.60 777.54 0.0M
2022-09-27 777.80 790.80 774.60 785.59 0.0M
2022-09-26 742.10 773.00 740.80 766.35 0.0M
2022-09-23 775.10 763.60 742.60 744.93 0.1M
2022-09-22 782.90 790.80 775.80 778.27 0.0M
2022-09-21 794.90 799.80 763.80 793.51 0.1M
2022-09-20 813.60 814.80 793.06 803.05 0.0M
2022-09-19 792.40 811.00 785.40 792.40 0.0M
2022-09-16 789.40 795.40 777.00 779.37 0.0M
2022-09-15 797.20 809.60 784.60 806.36 0.0M
2022-09-14 797.60 806.20 789.00 803.78 0.0M
2022-09-13 824.20 825.24 801.40 825.24 0.0M
2022-09-12 802.50 819.20 805.00 807.22 0.0M
2022-09-09 796.80 798.60 788.60 796.50 0.0M
2022-09-08 805.40 804.10 778.40 793.52 0.0M
2022-09-07 790.50 795.80 782.40 792.20 0.0M
2022-09-06 798.50 804.80 789.40 804.00 0.2M
2022-09-05 816.80 815.20 790.60 798.20 0.2M
2022-09-02 829.40 837.80 820.00 829.84 0.0M
2022-09-01 823.30 828.03 808.00 814.65 0.0M
2022-08-31 843.30 852.00 828.00 834.81 0.0M
2022-08-30 846.30 851.00 833.80 839.52 0.0M
2022-08-29 840.12 841.80 822.20 840.12 0.0M
2022-08-26 861.40 863.60 842.20 842.83 0.0M
2022-08-25 858.90 858.83 844.40 848.37 0.0M
2022-08-24 843.30 853.80 835.20 842.13 0.0M
2022-08-23 822.50 844.80 824.80 841.60 0.1M
2022-08-22 860.80 857.40 827.00 849.16 0.0M
2022-08-19 876.80 879.92 864.00 879.92 0.0M
2022-08-18 860.00 869.80 853.40 856.30 0.0M
2022-08-17 880.80 881.40 847.40 878.01 0.0M
2022-08-16 866.70 874.60 870.80 871.60 0.0M
2022-08-15 865.00 865.80 851.00 858.84 0.0M
2022-08-12 850.70 866.00 840.80 859.22 0.0M
2022-08-11 842.50 845.60 831.40 840.33 0.0M
2022-08-10 813.20 836.00 812.20 829.30 0.0M
2022-08-09 826.10 825.80 811.40 815.76 0.0M
2022-08-08 804.80 826.80 811.40 819.94 0.0M
2022-08-05 825.60 827.81 805.48 814.37 0.1M
2022-08-04 870.70 872.36 829.40 838.38 0.1M
2022-08-03 859.50 869.60 855.40 865.03 0.0M
2022-08-02 857.60 862.60 848.00 859.67 0.0M
2022-08-01 874.50 877.20 857.60 862.00 0.0M
2022-07-29 884.00 886.80 873.00 874.20 0.1M
2022-07-28 866.10 876.40 865.20 871.79 0.0M
2022-07-27 854.50 869.80 852.20 862.04 0.1M
2022-07-26 845.40 849.00 830.20 840.02 0.1M
2022-07-25 841.20 853.80 834.20 843.86 0.0M
2022-07-22 824.00 884.83 814.20 835.62 0.1M
2022-07-21 829.40 822.80 804.80 814.80 0.0M
2022-07-20 819.50 833.20 810.60 819.69 0.1M
2022-07-19 787.10 816.40 790.60 810.60 0.0M
2022-07-18 788.40 801.60 791.00 798.52 0.0M
2022-07-15 762.30 780.20 761.43 772.67 0.0M
2022-07-14 777.60 786.60 756.80 760.29 0.0M
2022-07-13 805.80 796.76 778.60 781.97 0.1M
2022-07-12 772.40 806.20 774.00 775.95 0.0M
2022-07-11 792.20 805.60 788.60 802.12 0.0M
2022-07-08 794.30 807.60 795.40 795.67 0.1M
2022-07-07 751.70 785.60 752.00 760.82 0.1M
2022-07-06 747.10 759.80 743.80 755.02 0.3M
2022-07-05 752.00 755.80 723.80 740.24 0.1M
2022-07-04 744.20 749.20 741.00 744.92 0.0M
2022-07-01 726.10 759.60 727.80 747.80 0.0M
2022-06-30 754.50 748.03 717.80 727.92 0.1M
2022-06-29 782.50 789.40 758.60 776.97 0.1M
2022-06-28 778.10 792.60 772.80 787.11 0.0M
2022-06-27 778.70 777.40 760.80 767.94 0.1M
2022-06-23 756.40 761.58 744.93 756.75 0.0M
2022-06-22 748.80 769.60 738.60 756.14 0.1M
2022-06-21 748.80 759.00 737.00 745.57 0.2M
2022-06-20 697.40 746.85 704.80 735.22 0.1M
2022-06-17 683.70 704.00 684.00 701.23 0.1M
2022-06-16 732.60 730.80 686.40 703.48 0.0M
2022-06-15 730.10 739.00 724.20 728.74 0.1M
2022-06-14 732.00 734.00 715.60 724.27 0.0M
2022-06-13 752.60 751.80 728.40 738.33 0.0M
2022-06-10 778.90 780.20 761.40 770.58 0.1M
2022-06-09 788.40 791.80 774.20 785.63 0.1M
2022-06-08 790.10 798.00 784.60 793.80 0.3M
2022-06-07 784.20 795.00 781.40 789.24 0.1M
2022-06-03 779.48 792.40 774.00 779.48 0.1M
2022-06-02 793.50 795.40 789.27 793.50 0.0M
2022-06-01 784.20 796.20 782.00 788.64 0.2M
2022-05-31 761.20 771.80 759.00 770.00 0.1M
2022-05-30 763.30 780.40 761.40 771.29 0.1M
2022-05-27 761.20 774.20 756.60 767.00 0.1M
2022-05-25 721.00 723.00 705.40 713.40 0.0M
2022-05-24 739.10 743.80 722.60 735.81 0.1M
2022-05-23 766.30 757.60 743.00 746.60 0.1M
2022-05-20 760.80 785.60 754.40 759.00 0.1M
2022-05-19 746.70 757.40 735.40 753.64 0.1M
2022-05-18 758.70 763.80 753.20 759.98 0.1M
2022-05-17 735.70 749.20 735.80 749.20 0.1M
2022-05-16 745.40 745.20 726.20 727.20 0.1M
2022-05-13 734.10 743.00 726.88 739.65 0.1M
2022-05-12 709.80 724.20 707.40 720.32 0.2M
2022-05-11 716.40 738.60 714.80 729.73 0.1M
2022-05-10 730.10 745.80 710.60 730.52 0.1M
2022-05-09 712.60 724.80 709.60 723.07 0.1M
2022-05-06 712.80 723.60 707.00 715.74 0.1M
2022-05-05 738.10 741.20 716.80 727.75 0.1M
2022-05-04 734.70 738.40 720.80 722.94 0.1M
2022-05-03 743.70 748.40 727.00 733.15 0.1M
2022-05-02 726.80 733.20 718.20 726.80 0.1M
2022-04-29 735.70 747.20 731.81 738.77 0.2M
2022-04-28 722.50 739.60 717.60 724.00 0.1M
2022-04-27 691.70 716.00 690.00 703.32 0.1M
2022-04-26 708.40 719.60 685.00 703.73 0.2M
2022-04-25 678.70 695.60 667.00 683.37 0.2M
2022-04-22 732.80 747.20 661.60 690.60 0.4M
2022-04-21 734.50 771.20 736.20 769.75 0.1M
2022-04-20 721.40 754.20 721.20 733.75 0.3M
2022-04-19 701.20 720.20 699.20 709.21 0.1M
2022-04-14 701.00 709.88 700.40 709.88 0.0M
2022-04-13 707.50 710.40 699.80 704.25 0.2M
2022-04-12 696.00 713.00 694.20 704.10 0.1M
2022-04-11 695.50 708.60 684.80 705.35 0.0M
2022-04-08 688.00 710.80 687.40 699.41 0.1M
2022-04-07 690.70 698.00 677.20 685.93 0.1M
2022-04-06 699.10 699.60 679.60 686.45 0.1M
2022-04-05 724.00 728.80 699.40 728.80 0.1M
2022-04-04 718.10 729.80 715.40 722.74 0.0M
2022-04-01 721.40 731.80 713.60 730.00 0.1M
2022-03-31 722.90 724.60 710.40 714.04 0.1M
2022-03-30 754.10 747.60 725.40 726.00 0.1M
2022-03-29 727.30 762.00 721.20 752.19 0.2M
2022-03-28 722.50 730.60 723.20 724.85 0.0M
2022-03-25 724.40 732.20 719.80 726.49 0.0M
2022-03-24 722.70 734.20 721.80 731.75 0.1M
2022-03-23 734.70 734.25 722.20 734.25 0.0M
2022-03-22 734.50 736.80 726.80 736.38 0.0M
2022-03-21 737.00 743.20 729.40 740.25 0.0M
2022-03-18 730.90 732.40 708.80 722.39 0.1M
2022-03-17 757.20 757.55 723.20 733.27 0.2M
2022-03-16 739.10 762.40 735.00 747.52 0.2M
2022-03-15 710.10 742.20 712.40 729.21 0.1M
2022-03-14 723.70 737.80 721.00 724.83 0.1M
2022-03-11 715.30 722.60 701.80 718.66 0.2M
2022-03-10 726.90 728.40 690.00 695.47 0.2M
2022-03-09 737.40 751.60 728.20 748.25 0.2M
2022-03-08 702.50 722.00 703.00 711.93 0.2M
2022-03-07 728.60 748.20 705.20 724.60 0.1M
2022-03-04 771.10 772.07 734.20 763.40 0.2M
2022-03-03 798.10 806.00 771.60 783.66 0.1M
2022-03-02 785.80 801.60 775.20 790.71 0.1M
2022-03-01 832.00 836.00 786.00 820.98 0.1M
2022-02-28 840.60 846.08 814.60 823.10 0.1M
2022-02-25 856.40 862.40 838.60 856.59 0.1M
2022-02-24 868.40 868.80 837.60 849.23 0.2M
2022-02-23 900.80 915.00 899.40 906.83 0.1M
2022-02-22 897.00 917.20 894.35 908.24 0.1M
2022-02-21 941.60 936.60 904.80 922.78 0.0M
2022-02-18 938.10 946.00 931.80 937.53 0.1M
2022-02-17 949.60 961.80 940.37 956.43 0.1M
2022-02-16 948.20 950.00 937.60 945.10 0.0M
2022-02-15 923.50 942.80 930.40 939.87 0.1M
2022-02-14 924.80 938.40 903.00 928.24 0.2M
2022-02-11 943.30 948.80 936.00 936.25 0.1M
2022-02-10 948.00 957.00 947.20 950.60 0.0M
2022-02-09 947.10 967.20 950.00 961.40 0.2M
2022-02-08 932.40 940.00 924.60 929.61 0.0M
2022-02-07 933.00 932.40 927.04 927.04 0.0M
2022-02-04 927.50 920.60 907.80 908.22 0.1M
2022-02-03 938.90 940.80 923.00 929.40 0.1M
2022-02-02 934.10 936.00 919.40 932.54 0.1M
2022-02-01 915.50 933.46 911.00 923.10 0.0M
2022-01-31 913.00 923.35 887.40 904.17 0.0M
2022-01-28 907.50 919.80 867.40 887.84 0.1M
2022-01-27 902.90 919.40 910.40 918.66 0.1M
2022-01-26 905.40 917.80 905.00 911.62 0.0M
2022-01-25 896.00 910.00 881.40 903.71 0.1M
2022-01-24 912.00 918.40 876.60 878.55 0.0M
2022-01-21 910.10 920.48 898.40 908.30 0.0M
2022-01-20 935.30 949.80 921.80 929.03 0.0M
2022-01-19 946.70 963.80 930.40 946.63 0.0M
2022-01-18 968.60 969.00 944.20 952.20 0.0M
2022-01-17 967.80 974.00 961.40 965.20 0.0M
2022-01-14 952.50 963.40 951.80 959.57 0.0M
2022-01-13 940.60 963.40 936.60 950.68 0.0M
2022-01-12 966.25 967.00 936.80 939.27 0.0M
2022-01-11 966.35 968.60 947.60 961.02 0.0M
2022-01-10 962.10 974.06 952.40 967.87 0.0M
2022-01-07 961.10 974.00 948.40 959.90 0.0M
2022-01-05 973.95 980.00 971.40 975.50 0.0M
2022-01-04 951.70 970.80 949.40 964.27 0.0M
2022-01-03 951.60 956.00 944.00 951.60 0.0M