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
2021-12-30 150.20 152.40 148.00 150.80 0.0M
2021-12-29 147.40 150.20 146.80 150.20 0.0M
2021-12-28 148.00 150.40 146.20 146.20 0.0M
2021-12-27 146.00 150.00 146.00 148.00 0.0M
2021-12-23 144.80 147.60 144.00 146.20 0.0M
2021-12-22 141.00 145.00 140.00 143.40 0.0M
2021-12-21 141.00 142.00 138.80 141.00 0.0M
2021-12-20 143.20 144.40 139.00 140.80 0.0M
2021-12-17 139.60 143.40 136.20 143.00 0.0M
2021-12-16 139.00 141.60 137.60 138.00 0.0M
2021-12-15 138.00 138.40 134.60 138.40 0.0M
2021-12-14 141.20 142.00 134.60 138.00 0.0M
2021-12-13 143.80 146.00 140.20 141.20 0.0M
2021-12-10 147.00 149.00 142.00 144.40 0.0M
2021-12-09 145.80 149.40 145.80 147.80 0.0M
2021-12-08 152.00 152.20 145.40 146.20 0.0M
2021-12-07 146.80 151.40 146.80 149.20 0.0M
2021-12-06 145.00 147.00 144.00 146.80 0.0M
2021-12-03 148.60 148.60 143.80 144.40 0.2M
2021-12-02 150.00 150.00 144.80 148.40 0.0M
2021-12-01 147.80 150.80 145.00 150.00 0.0M
2021-11-30 150.60 150.60 145.20 147.80 0.0M
2021-11-29 146.00 149.00 142.00 147.00 0.2M
2021-11-26 149.60 149.60 143.80 144.20 0.2M
2021-11-25 148.40 152.60 146.80 149.60 0.0M
2021-11-24 154.80 155.80 148.80 148.80 0.1M
2021-11-23 160.20 160.20 153.60 154.80 0.0M
2021-11-22 164.60 164.60 160.20 160.20 0.0M
2021-11-19 166.20 166.20 161.00 164.60 0.0M
2021-11-18 168.80 170.40 165.80 166.20 0.0M
2021-11-17 162.20 169.40 162.20 168.80 0.0M
2021-11-16 164.20 164.60 161.60 164.60 0.1M
2021-11-15 161.20 166.00 160.00 165.80 0.0M
2021-11-12 163.80 165.20 162.00 162.20 0.0M
2021-11-11 160.00 166.00 159.20 165.20 0.0M
2021-11-10 160.20 161.80 157.00 161.80 0.1M
2021-11-09 166.60 166.60 160.20 160.20 0.0M
2021-11-08 160.20 166.80 159.00 166.80 0.1M
2021-11-05 156.00 161.40 156.00 160.20 0.1M
2021-11-04 155.00 158.80 154.60 155.40 0.1M
2021-11-03 153.60 156.80 152.80 154.40 0.0M
2021-11-02 157.60 158.00 153.40 153.60 0.0M
2021-11-01 155.20 159.40 154.60 157.40 0.0M
2021-10-29 154.40 155.80 150.80 155.00 0.0M
2021-10-28 150.40 155.00 149.00 154.40 0.0M
2021-10-27 149.00 153.20 149.00 150.40 0.0M
2021-10-26 153.00 153.40 148.40 148.80 0.1M
2021-10-25 152.80 157.20 150.80 152.60 0.1M
2021-10-22 153.60 155.80 147.80 150.20 0.0M
2021-10-21 152.80 154.80 147.40 153.40 0.1M
2021-10-20 162.20 162.20 152.00 152.80 0.1M
2021-10-19 165.40 165.40 160.20 162.40 0.0M
2021-10-18 168.00 168.00 161.80 164.00 0.0M
2021-10-15 165.00 168.80 161.20 168.80 0.0M
2021-10-14 154.60 160.00 154.00 156.40 0.0M
2021-10-13 152.40 155.40 151.00 154.60 0.0M
2021-10-12 153.40 154.80 148.00 152.40 0.0M
2021-10-11 157.00 157.60 150.20 152.60 0.0M
2021-10-08 156.00 158.60 153.00 156.20 0.0M
2021-10-07 156.20 157.60 152.80 156.00 0.0M
2021-10-06 155.00 155.80 152.00 154.60 0.0M
2021-10-05 157.20 157.20 152.40 154.60 0.0M
2021-10-04 158.00 160.00 150.00 153.20 0.1M
2021-10-01 145.40 148.40 142.60 147.20 0.0M
2021-09-30 147.60 151.00 143.80 148.60 0.0M
2021-09-29 149.00 153.20 145.60 147.40 0.0M
2021-09-28 150.40 151.00 143.20 149.00 0.0M
2021-09-27 152.20 154.80 147.40 150.20 0.0M
2021-09-24 158.00 158.00 151.00 152.20 0.0M
2021-09-23 147.00 157.80 147.00 157.80 0.0M
2021-09-22 147.00 148.00 146.00 147.00 0.0M
2021-09-21 145.40 151.60 144.00 147.20 0.0M
2021-09-20 155.80 155.80 144.40 149.20 0.0M
2021-09-17 155.20 159.00 152.00 153.80 0.0M
2021-09-16 152.00 159.00 152.00 156.00 0.0M
2021-09-15 160.00 160.00 151.20 153.00 0.0M
2021-09-14 157.80 161.80 156.80 160.00 0.0M
2021-09-13 161.60 163.80 156.80 157.80 0.0M
2021-09-10 164.00 167.40 160.40 162.40 0.0M
2021-09-09 162.80 164.80 159.40 164.40 0.0M
2021-09-08 164.80 164.80 159.40 163.00 0.0M
2021-09-07 167.00 168.20 163.00 164.80 0.0M
2021-09-06 168.00 169.00 165.00 167.00 0.0M
2021-09-03 166.00 169.00 162.80 166.20 0.0M
2021-09-02 168.20 168.60 165.40 166.00 0.0M
2021-09-01 173.20 173.20 164.20 168.20 0.0M
2021-08-31 172.00 183.40 169.00 173.20 0.1M
2021-08-30 167.40 172.40 167.40 171.80 0.0M
2021-08-27 166.00 167.40 163.60 167.20 0.0M
2021-08-26 168.80 168.80 162.40 165.20 0.0M
2021-08-25 163.80 168.80 158.80 168.80 0.0M
2021-08-24 165.60 170.00 162.20 163.80 0.0M
2021-08-23 167.00 167.00 163.60 165.00 0.0M
2021-08-20 164.00 167.60 162.40 167.00 0.0M
2021-08-19 169.00 169.00 162.00 162.00 0.0M
2021-08-18 161.20 171.00 161.20 169.00 0.0M
2021-08-17 171.60 171.60 163.60 165.20 0.0M
2021-08-16 172.20 172.20 167.40 171.60 0.0M
2021-08-13 176.20 177.20 171.00 172.00 0.0M
2021-08-12 180.00 182.00 173.20 175.60 0.0M
2021-08-11 168.00 176.60 166.40 176.60 0.0M
2021-08-10 167.00 169.40 166.20 168.00 0.1M
2021-08-09 170.00 170.00 165.00 167.40 0.0M
2021-08-06 173.00 173.80 168.40 168.40 0.0M
2021-08-05 173.00 175.20 172.00 174.00 0.0M
2021-08-04 173.80 175.60 171.00 172.40 0.0M
2021-08-03 168.00 173.20 168.00 172.20 0.0M
2021-08-02 168.60 170.00 165.80 168.00 0.0M
2021-07-30 167.00 169.00 165.00 168.60 0.0M
2021-07-29 164.40 169.40 164.40 167.00 0.0M
2021-07-28 164.40 164.40 161.00 164.20 0.0M
2021-07-27 161.80 164.40 159.00 164.20 0.0M
2021-07-26 160.40 163.60 159.80 161.80 0.0M
2021-07-23 160.80 162.00 159.00 160.40 0.0M
2021-07-22 160.00 162.80 158.20 160.80 0.0M
2021-07-21 156.20 160.60 156.20 159.40 0.0M
2021-07-20 152.80 156.20 152.80 156.00 0.0M
2021-07-19 160.00 160.00 152.00 152.60 0.0M
2021-07-16 154.80 161.00 152.60 160.40 0.0M
2021-07-15 156.20 157.00 151.60 155.00 0.1M
2021-07-14 161.00 161.00 156.20 156.20 0.0M
2021-07-13 155.60 162.00 148.80 161.60 0.0M
2021-07-12 148.60 157.20 146.00 155.40 0.0M
2021-07-09 142.20 149.80 141.80 148.60 0.0M
2021-07-08 139.60 143.80 139.60 141.00 0.4M
2021-07-07 138.00 138.00 136.20 137.00 0.0M
2021-07-06 140.60 140.60 136.60 137.00 0.0M
2021-07-05 140.00 140.60 138.60 139.60 0.0M
2021-07-02 139.80 140.80 136.20 140.00 0.0M
2021-07-01 135.00 140.00 134.20 139.80 0.1M
2021-06-30 132.00 132.60 131.20 132.60 0.0M
2021-06-29 132.80 132.80 130.60 132.00 0.0M
2021-06-28 130.00 133.60 127.00 131.40 0.0M
2021-06-24 127.00 129.20 126.00 126.00 0.0M
2021-06-23 134.80 135.00 127.00 127.00 0.0M
2021-06-22 125.00 132.60 123.80 132.60 0.0M
2021-06-21 125.40 126.00 122.40 125.00 0.0M
2021-06-18 129.60 129.60 125.40 125.40 0.0M
2021-06-17 132.00 132.00 128.60 130.00 0.0M
2021-06-16 133.00 133.00 130.00 132.20 0.0M
2021-06-15 131.40 133.00 130.20 133.00 0.0M
2021-06-14 130.20 132.00 130.20 131.40 0.0M
2021-06-11 130.40 131.80 129.40 131.80 0.0M
2021-06-10 130.80 132.80 130.80 131.80 0.0M
2021-06-09 131.00 133.00 130.00 130.40 0.0M
2021-06-08 133.00 133.00 130.20 131.00 0.0M
2021-06-07 132.00 137.40 130.60 132.80 0.0M
2021-06-04 133.00 134.80 132.00 132.40 0.0M
2021-06-03 133.00 135.80 131.20 133.00 0.0M
2021-06-02 137.20 137.20 132.40 133.00 0.0M
2021-06-01 135.60 137.80 135.60 137.20 0.0M
2021-05-31 132.00 137.00 132.00 136.00 0.0M
2021-05-28 130.00 134.00 126.60 132.00 0.0M
2021-05-27 130.20 132.40 128.80 130.00 0.0M
2021-05-26 133.00 133.40 130.00 130.20 0.0M
2021-05-25 136.00 137.40 131.80 133.00 0.0M
2021-05-24 140.00 140.00 135.00 136.00 0.0M
2021-05-21 136.60 140.00 133.60 140.00 0.0M
2021-05-20 136.80 136.80 133.20 135.20 0.0M
2021-05-19 139.00 139.00 131.60 134.00 0.0M
2021-05-18 140.00 140.00 135.20 135.20 0.0M
2021-05-17 134.00 140.60 133.40 134.20 0.0M
2021-05-14 125.00 136.00 125.00 135.00 0.0M
2021-05-12 130.60 130.60 121.40 127.40 0.0M
2021-05-11 130.00 131.80 127.80 130.60 0.0M
2021-05-10 134.00 134.40 130.60 133.40 0.0M
2021-05-07 128.00 134.20 127.80 134.20 0.0M
2021-05-06 129.20 134.20 128.00 128.20 0.0M
2021-05-05 125.00 131.80 124.00 129.80 0.0M
2021-05-04 125.20 127.60 125.00 125.60 0.0M
2021-05-03 129.40 129.40 126.60 127.80 0.0M
2021-04-30 129.00 130.00 128.80 129.40 0.0M
2021-04-29 128.20 131.20 127.20 129.80 0.0M
2021-04-28 128.00 128.80 127.40 128.20 0.0M
2021-04-27 128.60 129.00 127.20 128.00 0.0M
2021-04-26 127.40 130.00 122.80 128.60 0.0M
2021-04-23 127.80 128.40 125.00 127.40 0.0M
2021-04-22 121.00 127.80 121.00 127.80 0.0M
2021-04-21 123.80 124.00 119.40 122.80 0.0M
2021-04-20 125.00 126.60 122.00 124.20 0.0M
2021-04-19 127.80 129.80 125.40 125.40 0.0M
2021-04-16 130.80 131.60 127.60 128.20 0.0M
2021-04-15 130.00 131.00 129.60 130.40 0.0M
2021-04-14 130.00 130.80 127.60 129.20 0.0M
2021-04-13 129.60 130.60 129.00 130.00 0.0M
2021-04-12 130.60 130.60 128.80 129.60 0.0M
2021-04-09 129.40 130.20 127.60 130.20 0.0M
2021-04-08 128.80 130.00 127.20 128.60 0.0M
2021-04-07 130.00 130.20 127.00 129.20 0.0M
2021-04-06 125.00 133.00 125.00 131.00 0.0M
2021-04-01 121.40 125.40 121.40 124.20 0.0M
2021-03-31 121.80 124.20 121.40 121.40 0.0M
2021-03-30 122.00 124.40 121.60 122.20 0.0M
2021-03-29 125.40 126.40 120.00 120.40 0.0M
2021-03-26 125.80 129.20 121.20 125.40 0.0M
2021-03-25 123.00 126.80 122.00 125.80 0.0M
2021-03-24 120.60 122.80 120.40 122.80 0.0M
2021-03-23 121.00 122.00 119.80 120.60 0.0M
2021-03-22 116.00 121.60 116.00 120.60 0.1M
2021-03-19 113.60 117.40 110.80 115.00 0.0M
2021-03-18 115.00 116.60 112.40 113.60 0.0M
2021-03-17 115.60 120.40 112.00 112.00 0.0M
2021-03-16 108.40 114.80 108.40 114.80 0.1M
2021-03-15 106.60 108.80 106.40 107.80 0.1M
2021-03-12 107.80 108.00 104.60 106.40 0.0M
2021-03-11 106.00 107.80 106.00 107.20 0.0M
2021-03-10 107.80 108.00 105.60 106.00 0.0M
2021-03-09 104.00 107.80 103.40 107.00 0.0M
2021-03-08 101.60 104.40 101.60 102.40 0.0M
2021-03-05 104.60 105.60 102.20 104.00 0.0M
2021-03-04 101.60 105.60 101.60 104.60 0.0M
2021-03-03 106.20 108.00 106.00 106.80 0.0M
2021-03-02 104.00 107.40 104.00 106.20 0.0M
2021-03-01 102.40 105.80 102.20 103.80 0.0M
2021-02-26 102.00 103.80 99.70 102.20 0.0M
2021-02-25 102.00 104.40 100.00 103.60 0.0M
2021-02-24 99.90 104.20 99.40 102.20 0.0M
2021-02-23 104.00 104.00 99.50 100.20 0.0M
2021-02-22 104.00 104.20 101.20 104.00 0.0M
2021-02-19 104.60 104.60 102.00 104.40 0.0M
2021-02-18 104.60 105.80 103.20 105.00 0.0M
2021-02-17 105.80 105.80 104.20 104.80 0.0M
2021-02-16 108.20 108.20 105.60 105.80 0.0M
2021-02-15 107.00 109.00 107.00 108.20 0.0M
2021-02-12 108.80 109.00 106.80 107.00 0.0M
2021-02-11 110.00 110.40 108.80 108.80 0.0M
2021-02-10 111.40 111.40 106.60 108.20 0.0M
2021-02-09 112.40 112.60 111.00 111.00 0.0M
2021-02-08 110.60 112.80 110.60 112.40 0.0M
2021-02-05 109.20 112.00 109.20 110.60 0.1M
2021-02-04 104.80 107.00 102.00 107.00 0.0M
2021-02-03 102.40 103.40 101.20 102.20 0.0M
2021-02-02 100.20 102.60 100.00 102.60 0.0M
2021-02-01 100.20 103.20 100.20 100.20 0.0M
2021-01-29 99.00 101.20 99.00 100.20 0.0M
2021-01-28 100.80 101.80 97.10 101.20 0.0M
2021-01-27 102.80 104.40 98.40 100.80 0.0M
2021-01-26 97.00 102.80 97.00 102.80 0.0M
2021-01-25 101.80 102.00 97.30 97.30 0.0M
2021-01-22 102.60 104.20 100.00 101.80 0.0M
2021-01-21 105.00 105.00 101.80 103.20 0.0M
2021-01-20 101.00 106.20 101.00 105.00 0.0M
2021-01-19 101.80 102.00 99.80 101.00 0.1M
2021-01-18 103.00 103.00 98.20 102.00 0.0M
2021-01-15 104.20 105.20 102.80 103.20 0.0M
2021-01-14 104.00 105.00 103.20 104.20 0.0M
2021-01-13 111.80 111.80 103.80 104.00 0.0M
2021-01-12 104.00 109.40 104.00 107.80 0.0M
2021-01-11 100.00 103.80 100.00 103.00 0.1M
2021-01-08 100.20 101.00 99.80 99.90 0.0M
2021-01-07 100.00 102.40 98.60 100.20 0.0M
2021-01-05 99.70 99.70 97.80 98.50 0.0M
2021-01-04 98.40 102.80 98.40 99.70 0.0M