Bergman

BERGb
🏛️ 스웨덴 →
315.00
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
2025-10-03 322.50 324.00 313.00 315.00 0.0M
2025-10-02 327.00 327.00 318.50 320.50 0.0M
2025-10-01 325.00 325.00 318.50 323.00 0.0M
2025-09-30 345.00 345.00 314.50 325.00 0.0M
2025-09-29 346.00 346.00 322.50 323.50 0.0M
2025-09-26 335.00 336.00 324.50 328.00 0.0M
2025-09-25 339.50 339.50 330.00 333.50 0.0M
2025-09-24 344.50 344.50 336.00 338.50 0.0M
2025-09-23 345.00 349.50 344.00 344.50 0.0M
2025-09-22 350.50 351.50 344.50 344.50 0.0M
2025-09-19 344.50 350.50 341.50 349.50 0.0M
2025-09-18 335.00 345.00 332.50 344.00 0.0M
2025-09-17 338.00 338.00 333.00 333.00 0.0M
2025-09-16 340.00 344.00 335.00 335.00 0.1M
2025-09-15 336.00 341.00 334.00 338.50 0.0M
2025-09-12 335.00 339.00 331.50 335.00 0.1M
2025-09-11 331.50 339.00 326.50 335.50 0.0M
2025-09-10 337.00 340.00 330.50 332.00 0.0M
2025-09-09 337.50 339.50 332.00 332.00 0.0M
2025-09-08 327.50 335.50 326.50 335.50 0.0M
2025-09-05 328.00 330.50 324.50 326.00 0.0M
2025-09-04 328.50 330.00 320.00 325.50 0.0M
2025-09-03 325.50 328.50 322.50 325.50 0.0M
2025-09-02 328.00 328.00 319.50 321.50 0.0M
2025-09-01 328.00 331.50 326.00 328.00 0.0M
2025-08-29 332.00 335.00 326.50 328.00 0.0M
2025-08-28 333.50 337.00 331.50 333.50 0.0M
2025-08-27 337.50 337.50 330.50 333.50 0.0M
2025-08-26 339.00 339.00 332.00 336.50 0.0M
2025-08-25 345.00 345.00 338.50 339.00 0.0M
2025-08-22 344.00 347.00 341.00 343.00 0.0M
2025-08-21 348.00 349.00 341.50 342.50 0.0M
2025-08-20 349.50 355.50 345.00 346.50 0.0M
2025-08-19 339.00 353.00 338.50 352.00 0.0M
2025-08-18 333.00 339.00 333.00 339.00 0.0M
2025-08-15 336.50 336.50 332.00 333.50 0.0M
2025-08-14 332.00 343.50 332.00 335.50 0.0M
2025-08-13 328.50 332.00 327.00 332.00 0.0M
2025-08-12 327.50 329.00 323.00 328.00 0.0M
2025-08-11 330.50 334.50 324.00 327.00 0.0M
2025-08-08 329.00 332.50 329.00 330.50 0.0M
2025-08-07 324.50 331.00 324.00 328.50 0.0M
2025-08-06 321.00 330.00 321.00 325.00 0.0M
2025-08-05 324.00 324.50 320.00 321.00 0.0M
2025-08-04 316.50 320.00 314.50 319.50 0.0M
2025-08-01 313.50 317.00 313.00 316.00 0.0M
2025-07-31 309.00 317.50 309.00 315.00 0.0M
2025-07-30 315.50 319.00 308.00 308.50 0.0M
2025-07-29 315.50 315.50 315.50 315.50 0.0M
2025-07-28 305.00 311.00 305.00 310.00 0.0M
2025-07-25 303.00 305.50 301.00 305.50 0.0M
2025-07-24 303.00 307.50 301.50 304.50 0.0M
2025-07-23 300.50 303.00 300.00 303.00 0.0M
2025-07-22 294.50 300.00 293.50 299.50 0.0M
2025-07-21 296.50 300.00 294.50 295.00 0.0M
2025-07-18 295.50 300.00 293.50 297.00 0.0M
2025-07-17 312.50 312.50 290.50 296.50 0.0M
2025-07-16 296.00 319.00 296.00 313.00 0.1M
2025-07-15 295.50 303.50 292.00 297.50 0.0M
2025-07-14 299.00 301.00 293.00 295.00 0.0M
2025-07-11 307.50 308.50 300.50 302.50 0.0M
2025-07-10 297.00 308.50 297.00 308.50 0.0M
2025-07-09 300.00 303.00 298.50 299.50 0.0M
2025-07-08 293.00 298.50 291.00 297.50 0.0M
2025-07-07 297.50 297.50 291.50 294.00 0.0M
2025-07-04 291.00 299.00 290.00 299.00 0.0M
2025-07-03 287.50 292.00 287.00 291.00 0.0M
2025-07-02 288.50 289.50 284.00 288.50 0.0M
2025-07-01 289.50 291.00 285.50 288.00 0.0M
2025-06-30 298.00 299.00 290.00 292.00 0.0M
2025-06-27 291.50 298.50 291.50 298.00 0.0M
2025-06-26 292.50 294.50 290.00 293.00 0.0M
2025-06-25 291.00 299.50 290.50 292.50 0.0M
2025-06-24 292.50 300.00 290.00 290.50 0.0M
2025-06-23 290.50 294.00 288.00 294.00 0.0M
2025-06-19 299.50 303.50 292.00 292.00 0.0M
2025-06-18 281.50 299.50 281.50 298.00 0.0M
2025-06-17 302.00 302.00 287.50 292.00 0.0M
2025-06-16 309.00 312.00 300.00 300.50 0.0M
2025-06-13 309.00 309.50 302.50 309.00 0.0M
2025-06-12 309.00 311.50 304.50 310.00 0.0M
2025-06-11 314.00 314.50 306.50 307.50 0.0M
2025-06-10 322.50 325.50 313.00 315.00 0.0M
2025-06-09 326.00 330.00 323.50 325.00 0.0M
2025-06-05 321.00 330.00 321.00 325.00 0.0M
2025-06-04 313.00 322.50 313.00 319.50 0.0M
2025-06-03 315.00 321.00 310.00 314.00 0.0M
2025-06-02 309.50 314.00 303.50 313.50 0.7M
2025-05-30 314.00 314.50 308.50 311.00 0.0M
2025-05-28 307.00 315.00 307.00 312.00 0.0M
2025-05-27 306.50 310.00 305.50 308.50 0.0M
2025-05-26 305.00 309.00 303.00 305.50 0.0M
2025-05-23 303.50 311.00 301.50 304.50 0.0M
2025-05-22 308.00 308.50 298.50 304.00 0.0M
2025-05-21 306.00 309.50 305.00 308.00 0.0M
2025-05-20 302.00 307.50 300.50 306.00 0.0M
2025-05-19 301.50 303.50 292.50 302.50 0.0M
2025-05-16 294.50 307.00 294.50 302.50 0.0M
2025-05-15 297.00 298.00 294.00 295.00 0.0M
2025-05-14 300.00 301.00 293.00 294.50 0.0M
2025-05-13 301.00 303.00 293.50 298.50 0.0M
2025-05-12 305.50 306.50 287.00 301.00 0.0M
2025-05-09 314.50 319.00 304.50 305.00 0.0M
2025-05-08 309.00 316.50 308.50 315.00 0.0M
2025-05-07 310.00 310.00 305.50 307.00 0.0M
2025-05-06 306.00 306.00 298.50 304.00 0.0M
2025-05-05 306.00 306.00 300.50 305.50 0.0M
2025-05-02 292.50 308.00 292.50 306.00 0.0M
2025-04-30 298.00 298.00 288.50 292.50 0.0M
2025-04-29 297.50 302.00 293.00 293.00 0.0M
2025-04-28 294.50 299.00 294.00 297.50 0.0M
2025-04-25 293.00 295.50 289.50 294.50 0.0M
2025-04-24 287.00 293.00 285.00 292.00 0.0M
2025-04-23 283.00 293.50 278.50 288.00 0.0M
2025-04-22 295.00 295.00 278.00 278.00 0.0M
2025-04-17 298.50 298.50 292.00 293.00 0.0M
2025-04-16 300.00 300.00 293.50 298.50 0.0M
2025-04-15 295.00 307.00 293.50 300.00 0.0M
2025-04-14 285.00 296.00 282.50 295.50 0.0M
2025-04-11 290.50 290.50 273.00 278.50 0.0M
2025-04-10 292.00 300.00 287.00 289.00 0.0M
2025-04-09 280.00 283.50 269.00 274.00 0.0M
2025-04-08 287.00 288.50 278.00 286.00 0.0M
2025-04-07 281.50 294.50 262.50 283.00 0.2M
2025-04-04 286.00 290.00 278.50 287.50 0.0M
2025-04-03 291.50 293.00 284.00 287.00 0.0M
2025-04-02 295.00 296.50 289.50 295.00 0.0M
2025-04-01 291.50 295.50 286.00 295.50 0.0M
2025-03-31 270.00 291.00 270.00 290.00 0.0M
2025-03-28 277.50 290.00 277.50 290.00 0.0M
2025-03-27 281.50 283.00 277.00 281.00 0.0M
2025-03-26 290.50 291.50 284.00 284.50 0.0M
2025-03-25 294.50 294.50 286.50 289.50 0.0M
2025-03-24 284.50 293.50 284.50 293.50 0.1M
2025-03-21 289.50 289.50 282.00 283.00 0.0M
2025-03-20 293.50 295.00 285.00 289.50 0.0M
2025-03-19 322.00 322.00 293.00 295.50 0.0M
2025-03-18 293.00 298.00 293.00 296.00 0.0M
2025-03-17 294.50 297.50 290.50 293.00 0.0M
2025-03-14 293.50 297.50 292.50 296.00 0.0M
2025-03-13 293.50 298.50 292.00 292.50 0.0M
2025-03-12 308.50 308.50 296.00 299.00 0.0M
2025-03-11 301.50 304.50 298.50 299.00 0.0M
2025-03-10 306.50 311.50 300.00 300.50 0.0M
2025-03-07 309.50 311.00 304.50 308.50 0.0M
2025-03-06 319.00 319.00 308.50 310.00 0.0M
2025-03-05 310.00 320.50 310.00 316.50 0.0M
2025-03-04 315.50 317.50 307.00 307.00 0.0M
2025-03-03 320.00 327.50 317.50 317.50 0.0M
2025-02-28 321.00 324.50 319.00 321.00 0.0M
2025-02-27 332.50 332.50 323.00 323.00 0.0M
2025-02-26 325.50 332.50 325.50 331.00 0.0M
2025-02-25 315.50 326.00 315.00 323.50 0.0M
2025-02-24 320.50 321.50 315.00 316.00 0.0M
2025-02-21 322.00 326.50 318.50 320.00 0.0M
2025-02-20 322.00 326.00 320.00 322.00 0.0M
2025-02-19 338.00 339.50 320.00 321.50 0.0M
2025-02-18 339.00 351.00 335.00 337.50 0.0M
2025-02-17 333.50 341.50 333.50 341.00 0.1M
2025-02-14 315.00 335.50 315.00 333.00 0.0M
2025-02-13 325.50 328.50 320.00 325.50 0.0M
2025-02-12 319.50 322.00 318.00 320.50 0.0M
2025-02-11 316.00 321.50 310.50 320.00 0.0M
2025-02-10 305.00 314.00 305.00 312.50 0.0M
2025-02-07 308.00 309.00 299.00 306.00 0.0M
2025-02-06 308.00 313.50 303.50 309.50 0.1M
2025-02-05 325.00 326.00 294.50 313.50 0.1M
2025-02-04 319.50 326.50 319.50 325.00 0.0M
2025-02-03 316.00 323.00 309.50 322.00 0.0M
2025-01-31 319.50 324.50 317.50 322.00 0.0M
2025-01-30 324.50 328.00 321.50 322.50 0.0M
2025-01-29 311.50 324.00 311.50 323.50 0.1M
2025-01-28 306.00 312.00 305.50 309.50 0.0M
2025-01-27 316.00 316.00 306.50 310.00 0.0M
2025-01-24 316.00 319.50 313.00 317.00 0.0M
2025-01-23 315.00 316.50 300.50 313.50 0.1M
2025-01-22 307.00 322.50 307.00 314.50 0.0M
2025-01-21 303.00 313.00 303.00 313.00 0.0M
2025-01-20 305.00 307.00 303.00 303.00 0.0M
2025-01-17 305.00 310.00 304.50 306.00 0.0M
2025-01-16 298.00 304.50 294.50 304.50 0.0M
2025-01-15 288.00 299.00 287.00 297.00 0.0M
2025-01-14 289.50 293.50 287.50 288.00 0.0M
2025-01-13 287.50 294.00 287.00 290.00 0.0M
2025-01-10 293.00 296.50 285.00 288.00 0.0M
2025-01-09 296.50 299.00 290.00 293.50 0.0M
2025-01-08 300.00 304.00 296.00 297.50 0.0M
2025-01-07 315.00 319.00 300.50 300.50 0.0M
2025-01-03 319.00 320.00 313.00 315.00 0.0M
2025-01-02 309.00 320.00 308.00 320.00 0.0M