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
2022-12-30 110.80 112.20 110.40 111.20 0.0M
2022-12-29 107.60 112.20 107.20 110.80 0.0M
2022-12-28 108.80 108.80 106.60 107.60 0.0M
2022-12-27 104.80 107.60 104.80 106.60 0.0M
2022-12-23 106.40 108.60 103.00 104.80 0.0M
2022-12-22 106.80 108.40 105.00 106.20 0.0M
2022-12-21 105.00 107.80 101.80 104.00 0.0M
2022-12-20 104.00 104.40 100.20 103.80 0.0M
2022-12-19 105.20 105.20 100.20 103.00 0.0M
2022-12-16 106.00 106.80 102.20 103.60 0.0M
2022-12-15 107.00 107.00 103.20 105.20 0.0M
2022-12-14 109.80 109.80 106.00 106.60 0.2M
2022-12-13 108.40 108.40 105.00 106.20 0.0M
2022-12-12 107.20 111.60 105.20 105.60 0.0M
2022-12-09 107.20 108.00 105.20 105.40 0.0M
2022-12-08 105.00 110.00 104.60 106.20 0.0M
2022-12-07 102.00 104.80 100.00 102.80 0.1M
2022-12-06 99.00 103.20 99.00 102.00 0.0M
2022-12-05 101.20 103.00 99.50 100.80 0.0M
2022-12-02 102.40 102.40 99.10 101.00 0.0M
2022-12-01 95.30 100.00 95.30 98.20 0.0M
2022-11-30 99.00 102.60 95.20 95.20 0.0M
2022-11-29 102.60 103.20 98.00 98.00 0.0M
2022-11-28 104.00 105.60 101.20 102.80 0.0M
2022-11-25 98.80 103.00 98.80 102.80 0.0M
2022-11-24 94.60 99.60 94.60 98.80 0.0M
2022-11-23 93.10 94.60 91.80 94.60 0.0M
2022-11-22 96.40 96.40 91.50 91.50 0.0M
2022-11-21 95.00 95.20 93.50 93.70 0.0M
2022-11-18 95.00 95.60 94.70 95.00 0.0M
2022-11-17 97.50 97.50 95.00 95.20 0.0M
2022-11-16 96.50 96.50 95.00 95.90 0.0M
2022-11-15 95.30 96.40 94.60 96.00 0.0M
2022-11-14 93.50 95.80 93.00 94.50 0.0M
2022-11-11 92.00 94.80 91.60 93.50 0.0M
2022-11-10 90.50 94.50 89.30 93.00 0.0M
2022-11-09 91.10 92.90 90.20 90.40 0.0M
2022-11-08 90.30 92.40 89.40 90.20 0.0M
2022-11-07 86.60 90.00 86.60 90.00 0.0M
2022-11-04 86.60 88.50 86.60 87.30 0.0M
2022-11-03 87.20 89.30 85.00 87.80 0.0M
2022-11-02 87.10 89.50 87.10 87.20 0.0M
2022-11-01 92.10 93.10 89.00 89.80 0.0M
2022-10-31 88.60 91.60 88.50 90.80 0.0M
2022-10-28 87.10 89.00 86.40 88.50 0.1M
2022-10-27 86.30 88.60 86.30 87.10 0.0M
2022-10-26 83.20 87.90 83.20 86.30 0.1M
2022-10-25 86.00 86.70 81.90 83.20 0.0M
2022-10-24 85.90 85.90 81.80 82.30 0.0M
2022-10-21 85.50 85.90 81.90 82.20 0.0M
2022-10-20 83.70 86.50 83.70 85.50 0.0M
2022-10-19 84.40 86.00 84.20 84.70 0.0M
2022-10-18 87.80 87.80 84.40 84.40 0.0M
2022-10-17 82.00 85.50 82.00 85.40 0.0M
2022-10-14 85.70 87.70 84.40 84.40 0.0M
2022-10-13 81.70 85.70 80.40 85.40 0.0M
2022-10-12 83.40 83.60 81.40 81.70 0.0M
2022-10-11 84.90 84.90 81.70 82.00 0.0M
2022-10-10 82.80 84.70 82.00 83.40 0.0M
2022-10-07 88.70 88.70 82.10 82.90 0.1M
2022-10-06 85.40 88.80 84.90 88.80 0.0M
2022-10-05 89.40 89.40 84.10 85.20 0.0M
2022-10-04 86.50 89.70 86.40 89.40 0.0M
2022-10-03 86.80 86.80 81.20 85.60 0.0M
2022-09-30 80.70 83.10 80.20 82.60 0.0M
2022-09-29 81.40 82.40 79.80 80.70 0.0M
2022-09-28 81.30 81.70 79.60 81.40 0.0M
2022-09-27 81.40 83.00 80.30 81.50 0.0M
2022-09-26 81.00 82.50 80.00 81.70 0.0M
2022-09-23 84.30 84.80 80.50 82.70 0.0M
2022-09-22 87.90 87.90 82.10 82.80 0.0M
2022-09-21 83.60 85.30 83.30 85.10 0.0M
2022-09-20 85.50 85.50 83.40 83.60 0.0M
2022-09-19 85.00 85.50 83.20 85.50 0.0M
2022-09-16 87.50 87.50 85.10 86.50 0.0M
2022-09-15 85.70 88.20 85.70 87.20 0.0M
2022-09-14 90.30 90.30 86.30 87.30 0.0M
2022-09-13 88.00 91.20 88.00 90.30 0.0M
2022-09-12 89.00 89.00 86.80 88.00 0.0M
2022-09-09 84.20 87.00 84.00 86.60 0.0M
2022-09-08 83.90 85.30 82.60 84.30 0.0M
2022-09-07 85.20 85.20 82.30 83.90 0.0M
2022-09-06 87.00 87.00 83.50 84.20 0.0M
2022-09-05 83.90 86.30 82.40 86.00 0.0M
2022-09-02 87.00 87.00 83.80 84.20 0.1M
2022-09-01 90.00 90.00 85.00 86.00 0.0M
2022-08-31 90.20 91.50 88.50 89.10 0.0M
2022-08-30 90.00 92.10 88.50 88.50 0.0M
2022-08-29 91.10 91.30 89.10 90.00 0.0M
2022-08-26 95.00 95.30 91.20 91.20 0.0M
2022-08-25 95.00 95.90 95.00 95.00 0.0M
2022-08-24 97.80 99.50 95.20 98.00 0.0M
2022-08-23 97.00 102.40 97.00 98.00 0.0M
2022-08-22 100.60 101.20 96.80 96.90 0.0M
2022-08-19 100.00 102.80 100.00 100.00 0.0M
2022-08-18 99.00 101.60 98.70 99.80 0.0M
2022-08-17 101.20 102.60 99.00 99.00 0.0M
2022-08-16 101.00 103.80 100.40 102.20 0.0M
2022-08-15 101.80 105.00 101.60 102.00 0.0M
2022-08-12 101.00 103.60 101.00 101.80 0.0M
2022-08-11 102.40 104.00 100.80 102.20 0.0M
2022-08-10 101.40 103.60 100.00 101.60 0.0M
2022-08-09 105.20 105.80 100.80 101.40 0.0M
2022-08-08 102.80 105.80 102.80 103.00 0.0M
2022-08-05 105.40 105.60 102.20 102.80 0.0M
2022-08-04 103.20 107.00 103.20 104.80 0.0M
2022-08-03 102.60 105.80 102.60 105.00 0.0M
2022-08-02 105.40 105.80 102.00 102.20 0.0M
2022-08-01 112.00 112.00 105.00 105.40 0.0M
2022-07-29 104.00 108.00 104.00 107.60 0.0M
2022-07-28 107.20 109.00 103.20 104.40 0.0M
2022-07-27 105.00 107.80 105.00 106.60 0.0M
2022-07-26 109.00 109.00 104.00 104.20 0.0M
2022-07-25 108.40 110.00 103.00 105.80 0.0M
2022-07-22 106.00 109.80 106.00 108.40 0.0M
2022-07-21 106.00 107.20 104.00 106.00 0.0M
2022-07-20 107.00 111.40 106.20 106.40 0.0M
2022-07-19 100.40 107.00 99.50 104.80 0.1M
2022-07-18 104.00 104.00 101.00 101.00 0.0M
2022-07-15 103.00 105.40 99.10 100.60 0.0M
2022-07-14 109.20 109.20 102.80 103.40 0.0M
2022-07-13 116.20 116.60 108.00 109.20 0.0M
2022-07-12 112.60 114.00 111.00 112.00 0.0M
2022-07-11 119.40 119.40 111.00 111.40 0.0M
2022-07-08 109.80 115.20 109.80 115.00 0.0M
2022-07-07 109.60 112.00 108.00 108.60 0.0M
2022-07-06 108.60 111.20 106.40 106.80 0.0M
2022-07-05 104.20 111.60 104.20 108.60 0.0M
2022-07-04 106.20 106.20 103.00 104.20 0.2M
2022-07-01 107.40 112.00 103.60 106.20 0.0M
2022-06-30 111.60 112.00 106.00 107.00 0.0M
2022-06-29 113.40 114.20 109.80 111.40 0.0M
2022-06-28 111.40 111.80 109.00 111.80 0.0M
2022-06-27 111.00 113.20 108.80 112.00 0.0M
2022-06-23 112.00 112.40 105.00 107.00 0.0M
2022-06-22 110.40 110.40 105.60 105.80 0.0M
2022-06-21 114.80 114.80 110.40 110.40 0.2M
2022-06-20 113.00 115.80 111.00 113.80 0.0M
2022-06-17 112.20 116.00 112.20 113.00 0.0M
2022-06-16 114.60 114.60 110.40 112.00 0.0M
2022-06-15 114.00 117.20 113.40 114.00 0.0M
2022-06-14 113.40 116.40 112.00 114.80 0.0M
2022-06-13 115.00 116.00 111.60 112.20 0.0M
2022-06-10 120.80 121.00 116.00 116.20 0.0M
2022-06-09 121.80 123.00 119.20 119.60 0.0M
2022-06-08 123.00 124.20 121.60 121.60 0.0M
2022-06-07 124.40 124.40 121.40 122.80 0.0M
2022-06-03 126.20 127.00 122.60 123.40 0.0M
2022-06-02 122.60 124.60 121.60 123.40 0.0M
2022-06-01 123.20 126.20 120.40 121.60 0.0M
2022-05-31 126.80 126.80 121.80 121.80 0.0M
2022-05-30 123.00 128.60 123.00 124.00 0.0M
2022-05-27 120.00 126.00 119.40 122.40 0.0M
2022-05-25 133.00 133.00 120.00 120.00 0.0M
2022-05-24 121.00 122.80 119.00 120.00 0.0M
2022-05-23 119.20 122.00 119.20 121.00 0.0M
2022-05-20 119.80 120.40 115.40 116.60 0.0M
2022-05-19 123.00 123.00 117.00 117.60 0.0M
2022-05-18 123.00 125.20 121.60 123.00 0.0M
2022-05-17 125.60 126.20 121.40 122.00 0.0M
2022-05-16 123.20 127.20 121.20 123.60 0.0M
2022-05-13 117.20 127.00 117.20 123.20 0.0M
2022-05-12 120.00 120.00 114.00 117.60 0.0M
2022-05-11 118.00 120.40 116.60 120.00 0.0M
2022-05-10 111.80 120.60 111.80 117.40 0.0M
2022-05-09 121.00 121.00 111.00 112.00 0.0M
2022-05-06 123.00 125.00 119.20 120.80 0.0M
2022-05-05 128.20 129.80 123.40 125.80 0.0M
2022-05-04 127.20 128.20 123.80 125.80 0.0M
2022-05-03 131.40 131.40 123.40 123.40 0.0M
2022-05-02 127.00 132.60 123.00 130.80 0.0M
2022-04-29 129.60 130.00 126.00 127.20 0.0M
2022-04-28 125.20 129.80 124.60 129.80 0.0M
2022-04-27 128.00 129.60 124.80 127.00 0.0M
2022-04-26 132.40 134.00 126.40 130.20 0.0M
2022-04-25 133.60 134.20 130.40 133.80 0.0M
2022-04-22 136.40 136.60 132.60 133.60 0.0M
2022-04-21 132.00 139.80 131.40 136.40 0.0M
2022-04-20 137.80 137.80 134.20 134.40 0.0M
2022-04-19 135.00 136.40 128.40 134.40 0.0M
2022-04-14 133.20 134.20 131.60 133.20 0.0M
2022-04-13 130.40 134.40 130.40 132.60 0.0M
2022-04-12 138.00 138.00 129.60 135.80 0.0M
2022-04-11 139.20 139.60 132.20 133.60 0.0M
2022-04-08 141.20 143.00 139.80 141.40 0.0M
2022-04-07 140.20 143.60 139.40 140.60 0.1M
2022-04-06 143.00 143.00 137.60 140.20 0.0M
2022-04-05 145.60 146.60 140.60 143.00 0.0M
2022-04-04 146.00 146.20 141.00 143.80 0.0M
2022-04-01 140.80 146.00 139.20 146.00 0.0M
2022-03-31 141.60 143.80 141.20 141.40 0.0M
2022-03-30 149.60 149.60 121.20 143.40 0.0M
2022-03-29 141.00 146.20 141.00 145.00 0.0M
2022-03-28 140.80 141.40 138.60 140.20 0.0M
2022-03-25 138.80 140.80 137.40 137.80 0.0M
2022-03-24 139.00 140.80 136.00 137.80 0.0M
2022-03-23 143.40 144.20 137.60 140.60 0.0M
2022-03-22 142.20 144.00 141.80 143.40 0.0M
2022-03-21 142.00 144.20 139.40 142.00 0.0M
2022-03-18 140.00 143.00 138.20 141.40 0.0M
2022-03-17 136.00 139.20 135.40 137.80 0.0M
2022-03-16 134.00 137.60 132.80 136.40 0.0M
2022-03-15 129.00 133.40 127.00 131.00 0.0M
2022-03-14 130.00 134.40 129.20 132.00 0.0M
2022-03-11 128.40 133.60 128.00 131.20 0.0M
2022-03-10 129.60 130.00 125.80 125.80 0.0M
2022-03-09 124.00 129.40 124.00 127.60 0.0M
2022-03-08 123.00 129.20 120.40 123.60 0.0M
2022-03-07 120.00 128.40 117.00 125.80 0.1M
2022-03-04 123.60 124.20 120.60 122.80 0.0M
2022-03-03 129.60 129.60 123.20 124.20 0.0M
2022-03-02 124.20 127.20 124.00 126.40 0.0M
2022-03-01 129.00 129.00 124.00 124.20 0.0M
2022-02-28 127.60 130.00 124.80 129.80 0.0M
2022-02-25 127.00 129.20 124.60 128.60 0.0M
2022-02-24 122.60 127.80 116.20 125.80 0.0M
2022-02-23 124.60 130.00 124.60 126.00 0.0M
2022-02-22 125.00 130.00 122.40 129.40 0.0M
2022-02-21 134.20 134.20 125.20 128.00 0.0M
2022-02-18 135.60 137.20 133.60 135.60 0.0M
2022-02-17 140.00 142.00 135.60 135.60 0.0M
2022-02-16 133.40 142.00 133.40 140.40 0.0M
2022-02-15 135.00 140.20 135.00 139.60 0.0M
2022-02-14 140.00 140.00 133.60 136.20 0.0M
2022-02-11 146.80 146.80 141.20 143.80 0.0M
2022-02-10 147.60 154.60 146.60 148.40 0.1M
2022-02-09 143.00 147.40 141.80 145.20 0.0M
2022-02-08 141.40 142.60 138.40 142.60 0.0M
2022-02-07 139.20 141.20 138.20 141.20 0.0M
2022-02-04 136.00 140.60 134.00 139.20 0.0M
2022-02-03 144.00 144.00 138.80 139.00 0.0M
2022-02-02 139.00 143.20 139.00 142.60 0.0M
2022-02-01 136.00 139.80 135.00 138.40 0.0M
2022-01-31 128.40 133.80 128.40 132.60 0.0M
2022-01-28 128.20 129.00 126.00 127.00 0.1M
2022-01-27 127.40 129.80 126.20 127.40 0.0M
2022-01-26 124.20 129.60 124.20 129.60 0.0M
2022-01-25 123.40 127.60 123.00 123.80 0.0M
2022-01-24 129.00 129.00 122.60 123.40 0.0M
2022-01-21 130.20 131.20 128.60 129.20 0.0M
2022-01-20 129.00 133.00 127.00 133.00 0.0M
2022-01-19 128.40 131.20 126.80 128.60 0.0M
2022-01-18 130.60 131.40 127.40 129.40 0.0M
2022-01-17 132.60 133.20 129.40 131.40 0.0M
2022-01-14 135.80 136.20 131.60 132.60 0.0M
2022-01-13 136.80 139.40 135.00 136.40 0.0M
2022-01-12 137.00 137.40 134.00 136.40 0.0M
2022-01-11 133.80 136.40 133.20 135.60 0.0M
2022-01-10 141.20 141.80 133.60 133.80 0.0M
2022-01-07 143.80 143.80 139.00 141.20 0.0M
2022-01-05 147.60 149.00 144.00 144.00 0.0M
2022-01-04 148.00 151.40 146.80 147.40 0.0M
2022-01-03 150.20 151.80 147.00 147.20 0.0M