Stockholm Construction

🏛️ 스웨덴 →
3,912.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4,928.10 4,951.86 4,917.86 4,929.27 0.0M
2021-12-29 4,919.76 4,941.29 4,906.08 4,931.00 0.0M
2021-12-28 4,876.41 4,929.78 4,876.41 4,913.67 0.0M
2021-12-27 4,816.06 4,871.69 4,809.70 4,861.96 0.0M
2021-12-23 4,762.22 4,826.70 4,756.54 4,825.66 0.0M
2021-12-22 4,686.50 4,733.28 4,664.70 4,733.28 0.0M
2021-12-21 4,621.42 4,655.34 4,606.98 4,655.34 0.0M
2021-12-20 4,507.86 4,588.61 4,503.79 4,582.71 0.0M
2021-12-17 4,640.58 4,662.13 4,577.36 4,617.45 0.0M
2021-12-16 4,662.69 4,684.29 4,626.52 4,652.36 0.0M
2021-12-15 4,583.39 4,618.09 4,565.95 4,595.28 0.0M
2021-12-14 4,657.34 4,679.09 4,560.54 4,567.93 0.0M
2021-12-13 4,704.36 4,739.90 4,645.45 4,649.71 0.0M
2021-12-10 4,716.86 4,729.14 4,683.07 4,690.00 0.0M
2021-12-09 4,717.07 4,759.99 4,717.07 4,736.77 0.0M
2021-12-08 4,732.42 4,788.17 4,688.71 4,700.99 0.0M
2021-12-07 4,650.68 4,740.02 4,650.68 4,727.26 0.0M
2021-12-06 4,625.04 4,632.80 4,554.81 4,604.65 0.0M
2021-12-03 4,616.09 4,624.66 4,549.62 4,555.45 0.0M
2021-12-02 4,618.48 4,635.59 4,546.35 4,617.15 0.0M
2021-12-01 4,594.84 4,667.01 4,544.22 4,663.66 0.0M
2021-11-30 4,530.09 4,627.61 4,518.87 4,569.54 0.0M
2021-11-29 4,540.33 4,589.88 4,540.33 4,577.16 0.0M
2021-11-26 4,513.68 4,563.54 4,499.42 4,500.64 0.0M
2021-11-25 4,633.94 4,680.61 4,621.97 4,658.94 0.0M
2021-11-24 4,627.52 4,656.87 4,576.93 4,618.15 0.0M
2021-11-23 4,669.17 4,677.75 4,589.26 4,615.08 0.0M
2021-11-22 4,752.57 4,752.57 4,701.10 4,701.10 0.0M
2021-11-19 4,755.22 4,762.20 4,721.87 4,751.78 0.0M
2021-11-18 4,807.91 4,821.59 4,731.77 4,746.04 0.0M
2021-11-17 4,733.83 4,813.37 4,728.68 4,778.31 0.0M
2021-11-16 4,815.04 4,820.46 4,749.42 4,774.81 0.0M
2021-11-15 4,787.12 4,799.22 4,765.31 4,797.09 0.0M
2021-11-12 4,754.08 4,810.73 4,747.43 4,809.62 0.0M
2021-11-11 4,700.56 4,769.97 4,685.94 4,766.07 0.0M
2021-11-10 4,698.25 4,706.62 4,657.22 4,704.50 0.0M
2021-11-09 4,698.68 4,724.12 4,677.66 4,691.26 0.0M
2021-11-08 4,626.92 4,701.65 4,621.34 4,701.65 0.0M
2021-11-05 4,647.45 4,660.82 4,615.56 4,621.28 0.0M
2021-11-04 4,634.43 4,658.25 4,590.98 4,654.85 0.0M
2021-11-03 4,595.91 4,621.59 4,581.98 4,614.74 0.0M
2021-11-02 4,568.11 4,598.57 4,531.68 4,598.57 0.0M
2021-11-01 4,575.01 4,588.59 4,552.00 4,564.48 0.0M
2021-10-29 4,496.01 4,537.79 4,462.67 4,531.89 0.0M
2021-10-28 4,487.42 4,517.21 4,466.97 4,517.21 0.0M
2021-10-27 4,470.16 4,522.47 4,446.11 4,479.74 0.0M
2021-10-26 4,498.74 4,554.74 4,496.28 4,527.41 0.0M
2021-10-25 4,522.55 4,522.55 4,468.47 4,498.60 0.0M
2021-10-22 4,473.39 4,519.65 4,441.62 4,515.31 0.0M
2021-10-21 4,436.80 4,468.81 4,423.12 4,464.16 0.0M
2021-10-20 4,416.24 4,471.11 4,416.24 4,462.56 0.0M
2021-10-19 4,439.41 4,452.29 4,404.29 4,426.76 0.0M
2021-10-18 4,405.98 4,416.70 4,375.05 4,405.58 0.0M
2021-10-15 4,375.67 4,422.85 4,355.33 4,417.97 0.0M
2021-10-14 4,347.88 4,390.71 4,341.30 4,353.08 0.0M
2021-10-13 4,253.72 4,331.90 4,216.10 4,324.34 0.0M
2021-10-12 4,149.72 4,266.72 4,134.28 4,266.72 0.0M
2021-10-11 4,201.06 4,201.06 4,143.99 4,197.55 0.0M
2021-10-08 4,278.23 4,280.99 4,202.34 4,218.23 0.0M
2021-10-07 4,254.32 4,278.15 4,223.96 4,273.14 0.0M
2021-10-06 4,218.58 4,219.57 4,144.92 4,204.51 0.0M
2021-10-05 4,245.06 4,266.68 4,199.46 4,264.07 0.0M
2021-10-04 4,286.32 4,312.20 4,242.40 4,253.47 0.0M
2021-10-01 4,246.41 4,315.25 4,223.74 4,296.08 0.0M
2021-09-30 4,360.21 4,369.44 4,292.72 4,321.64 0.0M
2021-09-29 4,339.01 4,385.39 4,320.14 4,322.73 0.0M
2021-09-28 4,441.24 4,447.91 4,311.42 4,334.90 0.0M
2021-09-27 4,546.88 4,557.58 4,461.56 4,461.56 0.0M
2021-09-24 4,569.24 4,569.24 4,497.78 4,514.60 0.0M
2021-09-23 4,566.86 4,582.96 4,539.89 4,579.69 0.0M
2021-09-22 4,543.42 4,552.12 4,501.06 4,532.52 0.0M
2021-09-21 4,538.92 4,551.65 4,507.19 4,513.55 0.0M
2021-09-20 4,613.12 4,616.89 4,496.50 4,524.66 0.0M
2021-09-17 4,741.42 4,764.88 4,655.29 4,659.92 0.0M
2021-09-16 4,661.09 4,715.28 4,658.95 4,712.29 0.0M
2021-09-15 4,766.26 4,769.31 4,634.14 4,644.48 0.0M
2021-09-14 4,753.01 4,767.21 4,718.38 4,767.21 0.0M
2021-09-13 4,776.25 4,795.74 4,730.37 4,737.00 0.0M
2021-09-10 4,800.94 4,814.49 4,744.81 4,759.67 0.0M
2021-09-09 4,724.63 4,803.58 4,724.63 4,782.76 0.0M
2021-09-08 4,756.68 4,756.68 4,692.03 4,699.41 0.0M
2021-09-07 4,809.79 4,815.01 4,756.16 4,792.04 0.0M
2021-09-06 4,810.95 4,832.62 4,803.26 4,814.79 0.0M
2021-09-03 4,796.96 4,816.05 4,769.51 4,801.55 0.0M
2021-09-02 4,778.84 4,833.72 4,778.84 4,825.73 0.0M
2021-09-01 4,763.73 4,774.98 4,744.81 4,769.11 0.0M
2021-08-31 4,774.65 4,802.36 4,730.41 4,739.88 0.0M
2021-08-30 4,765.57 4,777.24 4,752.02 4,765.21 0.0M
2021-08-27 4,720.55 4,768.98 4,720.55 4,763.42 0.0M
2021-08-26 4,700.68 4,745.95 4,700.68 4,738.95 0.0M
2021-08-25 4,744.11 4,747.22 4,713.55 4,728.02 0.0M
2021-08-24 4,782.61 4,792.37 4,723.43 4,758.45 0.0M
2021-08-23 4,744.04 4,777.16 4,720.13 4,777.16 0.0M
2021-08-20 4,689.60 4,718.19 4,636.45 4,710.32 0.0M
2021-08-19 4,640.65 4,700.19 4,614.61 4,666.88 0.0M
2021-08-18 4,638.23 4,657.73 4,628.16 4,635.00 0.0M
2021-08-17 4,608.51 4,635.66 4,592.82 4,635.30 0.0M
2021-08-16 4,628.00 4,642.76 4,606.98 4,620.41 0.0M
2021-08-13 4,650.04 4,672.88 4,646.01 4,651.25 0.0M
2021-08-12 4,610.93 4,643.90 4,602.72 4,643.90 0.0M
2021-08-11 4,593.90 4,619.03 4,579.08 4,610.11 0.0M
2021-08-10 4,561.71 4,592.22 4,561.71 4,576.87 0.0M
2021-08-09 4,548.38 4,558.48 4,524.92 4,554.96 0.0M
2021-08-06 4,589.99 4,594.37 4,551.57 4,554.00 0.0M
2021-08-05 4,579.60 4,619.10 4,579.60 4,590.32 0.0M
2021-08-04 4,540.52 4,581.57 4,531.08 4,573.27 0.0M
2021-08-03 4,525.91 4,543.52 4,509.34 4,530.10 0.0M
2021-08-02 4,534.39 4,549.94 4,506.35 4,529.68 0.0M
2021-07-30 4,474.71 4,525.58 4,455.32 4,513.31 0.0M
2021-07-29 4,521.04 4,529.97 4,506.79 4,517.05 0.0M
2021-07-28 4,481.72 4,507.14 4,468.07 4,501.93 0.0M
2021-07-27 4,503.36 4,510.06 4,476.82 4,480.90 0.0M
2021-07-26 4,527.99 4,537.56 4,501.44 4,511.53 0.0M
2021-07-23 4,500.02 4,543.82 4,500.02 4,542.11 0.0M
2021-07-22 4,456.56 4,493.16 4,449.49 4,475.30 0.0M
2021-07-21 4,390.08 4,441.13 4,390.08 4,430.71 0.0M
2021-07-20 4,346.72 4,398.64 4,340.91 4,375.38 0.0M
2021-07-19 4,375.31 4,382.95 4,294.78 4,305.74 0.0M
2021-07-16 4,459.46 4,460.38 4,380.60 4,398.28 0.0M
2021-07-15 4,441.47 4,494.04 4,441.47 4,453.48 0.0M
2021-07-14 4,455.22 4,461.81 4,432.04 4,458.85 0.0M
2021-07-13 4,422.96 4,465.79 4,400.70 4,465.03 0.0M
2021-07-12 4,364.31 4,429.43 4,364.31 4,429.43 0.0M
2021-07-09 4,321.12 4,357.22 4,321.12 4,357.22 0.0M
2021-07-08 4,350.42 4,366.25 4,278.53 4,304.95 0.0M
2021-07-07 4,327.21 4,370.78 4,318.70 4,370.78 0.0M
2021-07-06 4,302.03 4,327.34 4,287.31 4,307.81 0.0M
2021-07-05 4,257.06 4,300.80 4,240.78 4,300.80 0.0M
2021-07-02 4,258.45 4,275.50 4,247.79 4,262.09 0.0M
2021-07-01 4,223.06 4,249.10 4,200.91 4,245.57 0.0M
2021-06-30 4,249.08 4,258.45 4,193.60 4,206.60 0.0M
2021-06-29 4,216.84 4,255.82 4,213.63 4,247.61 0.0M
2021-06-28 4,266.75 4,266.75 4,212.39 4,216.34 0.0M
2021-06-24 4,200.82 4,251.11 4,197.55 4,250.71 0.0M
2021-06-23 4,252.52 4,259.45 4,191.96 4,197.04 0.0M
2021-06-22 4,239.73 4,241.34 4,201.77 4,240.97 0.0M
2021-06-21 4,194.17 4,239.34 4,171.15 4,228.41 0.0M
2021-06-18 4,231.91 4,282.22 4,211.73 4,217.53 0.0M
2021-06-17 4,257.01 4,270.53 4,240.65 4,262.02 0.0M
2021-06-16 4,295.87 4,307.18 4,257.15 4,282.22 0.0M
2021-06-15 4,292.24 4,327.19 4,289.86 4,306.01 0.0M
2021-06-14 4,259.92 4,287.80 4,249.50 4,278.77 0.0M
2021-06-11 4,230.79 4,244.01 4,221.07 4,242.69 0.0M
2021-06-10 4,255.56 4,264.32 4,212.23 4,237.25 0.0M
2021-06-09 4,267.84 4,273.58 4,239.83 4,256.01 0.0M
2021-06-08 4,232.95 4,262.06 4,223.50 4,259.88 0.0M
2021-06-07 4,248.79 4,261.60 4,234.09 4,239.09 0.0M
2021-06-04 4,253.82 4,271.18 4,236.92 4,254.23 0.0M
2021-06-03 4,259.93 4,259.93 4,217.23 4,256.91 0.0M
2021-06-02 4,283.93 4,314.57 4,255.03 4,261.69 0.0M
2021-06-01 4,243.92 4,297.40 4,241.50 4,283.25 0.0M
2021-05-31 4,203.63 4,264.08 4,201.41 4,224.60 0.0M
2021-05-28 4,186.02 4,213.96 4,182.10 4,205.33 0.0M
2021-05-27 4,181.36 4,201.66 4,170.39 4,174.62 0.0M
2021-05-26 4,244.93 4,264.05 4,155.76 4,159.20 0.0M
2021-05-25 4,202.53 4,331.65 4,196.61 4,249.50 0.0M
2021-05-24 4,188.36 4,210.60 4,183.69 4,199.53 0.0M
2021-05-21 4,139.51 4,189.12 4,123.14 4,180.30 0.0M
2021-05-20 4,055.37 4,130.50 4,055.37 4,130.50 0.0M
2021-05-19 4,069.97 4,071.54 4,020.18 4,041.23 0.0M
2021-05-18 4,070.29 4,098.78 4,065.23 4,098.18 0.0M
2021-05-17 4,079.70 4,091.62 4,049.17 4,052.11 0.0M
2021-05-14 4,092.81 4,103.61 4,042.50 4,076.97 0.0M
2021-05-12 4,015.61 4,080.77 4,015.61 4,073.27 0.0M
2021-05-11 4,079.05 4,079.95 3,995.17 4,014.03 0.0M
2021-05-10 4,136.77 4,138.41 4,103.03 4,115.22 0.0M
2021-05-07 4,131.79 4,140.66 4,113.36 4,124.94 0.0M
2021-05-06 4,086.13 4,115.83 4,065.13 4,102.86 0.0M
2021-05-05 4,016.11 4,082.87 4,016.11 4,082.87 0.0M
2021-05-04 4,061.83 4,061.83 3,982.77 3,986.22 0.0M
2021-05-03 3,991.90 4,050.81 3,989.19 4,050.81 0.0M
2021-04-30 4,033.20 4,051.81 3,985.30 3,985.77 0.0M
2021-04-29 4,039.81 4,048.80 4,003.57 4,015.95 0.0M
2021-04-28 4,098.49 4,098.49 3,991.93 4,031.88 0.0M
2021-04-27 4,101.36 4,107.16 4,071.16 4,097.37 0.0M
2021-04-26 4,087.25 4,108.30 4,073.37 4,098.97 0.0M
2021-04-23 4,060.87 4,080.36 4,046.28 4,076.25 0.0M
2021-04-22 4,032.43 4,080.26 4,032.43 4,074.96 0.0M
2021-04-21 4,001.15 4,031.86 3,991.26 4,018.29 0.0M
2021-04-20 4,035.15 4,059.79 3,977.09 3,987.14 0.0M
2021-04-19 4,069.38 4,091.01 4,034.47 4,040.96 0.0M
2021-04-16 4,006.91 4,069.38 4,003.30 4,069.38 0.0M
2021-04-15 3,988.69 4,015.89 3,988.69 4,011.62 0.0M
2021-04-14 4,016.36 4,019.68 3,985.76 3,985.76 0.0M
2021-04-13 3,996.73 4,020.01 3,976.11 4,020.01 0.0M
2021-04-12 4,005.57 4,016.97 3,977.14 3,989.82 0.0M
2021-04-09 3,977.42 4,012.57 3,965.66 4,008.43 0.0M
2021-04-08 3,942.31 3,966.48 3,942.30 3,963.41 0.0M
2021-04-07 3,926.55 3,932.17 3,908.94 3,930.70 0.0M
2021-04-06 3,900.02 3,919.16 3,898.67 3,919.16 0.0M
2021-04-01 3,828.79 3,869.30 3,818.61 3,868.50 0.0M
2021-03-31 3,812.14 3,843.03 3,806.29 3,819.80 0.0M
2021-03-30 3,807.81 3,829.97 3,799.01 3,829.97 0.0M
2021-03-29 3,824.92 3,831.47 3,792.70 3,798.84 0.0M
2021-03-26 3,795.61 3,825.79 3,795.61 3,822.02 0.0M
2021-03-25 3,739.86 3,803.83 3,739.86 3,768.91 0.0M
2021-03-24 3,705.56 3,746.64 3,705.56 3,742.09 0.0M
2021-03-23 3,713.88 3,742.24 3,698.15 3,722.80 0.0M
2021-03-22 3,714.44 3,731.82 3,694.59 3,716.79 0.0M
2021-03-19 3,689.83 3,743.40 3,689.83 3,724.87 0.0M
2021-03-18 3,726.21 3,737.18 3,708.64 3,718.86 0.0M
2021-03-17 3,764.36 3,766.72 3,723.10 3,729.98 0.0M
2021-03-16 3,763.63 3,775.72 3,757.34 3,774.17 0.0M
2021-03-15 3,743.48 3,766.98 3,738.19 3,746.63 0.0M
2021-03-12 3,730.92 3,742.00 3,715.25 3,742.00 0.0M
2021-03-11 3,736.28 3,758.39 3,730.05 3,747.51 0.0M
2021-03-10 3,702.88 3,743.22 3,690.74 3,732.07 0.0M
2021-03-09 3,638.77 3,709.57 3,628.79 3,709.57 0.0M
2021-03-08 3,578.85 3,654.96 3,575.14 3,653.61 0.0M
2021-03-05 3,551.07 3,581.86 3,528.65 3,565.09 0.0M
2021-03-04 3,569.86 3,587.16 3,551.59 3,572.87 0.0M
2021-03-03 3,591.15 3,618.65 3,572.47 3,589.89 0.0M
2021-03-02 3,546.35 3,587.78 3,533.47 3,574.33 0.0M
2021-03-01 3,477.73 3,544.79 3,477.73 3,544.79 0.0M
2021-02-26 3,434.35 3,483.60 3,415.37 3,453.20 0.0M
2021-02-25 3,498.57 3,504.61 3,483.35 3,487.89 0.0M
2021-02-24 3,485.78 3,514.13 3,474.98 3,484.05 0.0M
2021-02-23 3,514.65 3,529.18 3,424.73 3,484.90 0.0M
2021-02-22 3,552.67 3,552.67 3,507.78 3,513.15 0.0M
2021-02-19 3,548.70 3,571.70 3,516.14 3,571.70 0.0M
2021-02-18 3,574.76 3,597.90 3,532.53 3,545.65 0.0M
2021-02-17 3,629.37 3,629.89 3,572.76 3,573.99 0.0M
2021-02-16 3,677.33 3,686.35 3,637.58 3,637.83 0.0M
2021-02-15 3,651.83 3,688.41 3,639.74 3,685.90 0.0M
2021-02-12 3,597.46 3,644.46 3,592.18 3,629.57 0.0M
2021-02-11 3,588.29 3,604.88 3,563.21 3,604.29 0.0M
2021-02-10 3,626.43 3,626.82 3,584.62 3,597.37 0.0M
2021-02-09 3,657.74 3,657.74 3,615.08 3,626.21 0.0M
2021-02-08 3,672.28 3,679.97 3,637.99 3,655.61 0.0M
2021-02-05 3,587.25 3,686.44 3,584.45 3,617.38 0.0M
2021-02-04 3,604.73 3,631.09 3,584.70 3,626.98 0.0M
2021-02-03 3,623.01 3,632.63 3,598.62 3,603.59 0.0M
2021-02-02 3,578.26 3,599.88 3,574.29 3,595.60 0.0M
2021-02-01 3,522.99 3,560.90 3,522.99 3,559.06 0.0M
2021-01-29 3,550.98 3,553.85 3,504.86 3,504.86 0.0M
2021-01-28 3,529.53 3,602.10 3,468.11 3,593.18 0.0M
2021-01-27 3,589.75 3,598.76 3,520.60 3,558.19 0.0M
2021-01-26 3,594.79 3,630.05 3,581.89 3,597.13 0.0M
2021-01-25 3,655.83 3,663.66 3,594.56 3,602.20 0.0M
2021-01-22 3,644.93 3,646.19 3,615.54 3,644.17 0.0M
2021-01-21 3,657.11 3,667.58 3,640.62 3,653.14 0.0M
2021-01-20 3,635.22 3,649.32 3,626.18 3,634.18 0.0M
2021-01-19 3,620.95 3,632.19 3,610.04 3,617.43 0.0M
2021-01-18 3,581.60 3,617.07 3,581.60 3,608.54 0.0M
2021-01-15 3,620.94 3,623.63 3,561.62 3,580.22 0.0M
2021-01-14 3,646.18 3,646.63 3,626.19 3,636.08 0.0M
2021-01-13 3,623.93 3,646.28 3,605.12 3,644.64 0.0M
2021-01-12 3,629.11 3,640.61 3,602.62 3,617.42 0.0M
2021-01-11 3,664.25 3,671.78 3,617.83 3,621.36 0.0M
2021-01-08 3,634.18 3,664.33 3,634.18 3,657.23 0.0M
2021-01-07 3,520.12 3,611.39 3,520.12 3,605.92 0.0M
2021-01-05 3,498.02 3,521.99 3,476.14 3,476.14 0.0M
2021-01-04 3,516.86 3,544.51 3,506.72 3,512.88 0.0M