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
2023-12-29 3,876.70 3,898.25 3,876.70 3,877.29 0.0M
2023-12-28 3,877.32 3,881.09 3,859.03 3,873.01 0.0M
2023-12-27 3,854.89 3,878.78 3,849.48 3,864.25 0.0M
2023-12-22 3,831.67 3,879.42 3,831.67 3,864.48 0.0M
2023-12-21 3,843.33 3,849.17 3,819.41 3,848.70 0.0M
2023-12-20 3,837.76 3,882.89 3,830.69 3,871.87 0.0M
2023-12-19 3,826.02 3,853.40 3,822.83 3,837.92 0.0M
2023-12-18 3,826.53 3,845.30 3,804.61 3,816.06 0.0M
2023-12-15 3,831.41 3,882.98 3,823.85 3,857.08 0.0M
2023-12-14 3,749.71 3,819.87 3,749.71 3,818.87 0.0M
2023-12-13 3,690.92 3,707.72 3,641.55 3,641.55 0.0M
2023-12-12 3,728.47 3,737.27 3,687.19 3,687.19 0.0M
2023-12-11 3,683.00 3,737.55 3,677.53 3,727.63 0.0M
2023-12-08 3,639.46 3,686.65 3,632.74 3,668.62 0.0M
2023-12-07 3,636.22 3,644.62 3,601.59 3,634.02 0.0M
2023-12-06 3,593.08 3,654.69 3,579.83 3,648.37 0.0M
2023-12-05 3,524.94 3,586.11 3,524.94 3,582.31 0.0M
2023-12-04 3,545.92 3,571.16 3,521.70 3,528.75 0.0M
2023-12-01 3,530.26 3,555.49 3,524.25 3,555.49 0.0M
2023-11-30 3,541.52 3,550.69 3,526.59 3,530.98 0.0M
2023-11-29 3,485.83 3,548.33 3,485.83 3,541.84 0.0M
2023-11-28 3,515.52 3,518.72 3,471.56 3,483.38 0.0M
2023-11-27 3,538.84 3,551.52 3,518.29 3,526.98 0.0M
2023-11-24 3,539.21 3,543.14 3,514.59 3,538.71 0.0M
2023-11-23 3,522.77 3,566.02 3,513.79 3,532.24 0.0M
2023-11-22 3,505.14 3,528.89 3,488.01 3,512.50 0.0M
2023-11-21 3,511.57 3,521.36 3,485.57 3,487.29 0.0M
2023-11-20 3,509.75 3,531.88 3,496.62 3,501.58 0.0M
2023-11-17 3,465.39 3,539.67 3,465.39 3,515.94 0.0M
2023-11-16 3,487.90 3,515.99 3,433.57 3,451.51 0.0M
2023-11-15 3,521.99 3,582.01 3,471.34 3,503.84 0.0M
2023-11-14 3,330.01 3,483.09 3,323.32 3,480.56 0.0M
2023-11-13 3,343.23 3,343.23 3,310.76 3,326.87 0.0M
2023-11-10 3,337.82 3,343.86 3,294.97 3,331.09 0.0M
2023-11-09 3,344.89 3,386.41 3,339.32 3,386.14 0.0M
2023-11-08 3,312.39 3,353.50 3,301.64 3,332.61 0.0M
2023-11-07 3,326.52 3,339.86 3,310.65 3,327.70 0.0M
2023-11-06 3,402.82 3,402.82 3,332.60 3,347.71 0.0M
2023-11-03 3,334.08 3,370.10 3,324.54 3,364.57 0.0M
2023-11-02 3,254.88 3,361.25 3,253.19 3,312.35 0.0M
2023-11-01 3,272.21 3,272.21 3,194.67 3,224.85 0.0M
2023-10-31 3,209.60 3,266.87 3,208.88 3,262.89 0.0M
2023-10-30 3,200.23 3,212.95 3,185.32 3,202.64 0.0M
2023-10-27 3,161.49 3,177.49 3,151.46 3,172.49 0.0M
2023-10-26 3,098.62 3,159.73 3,096.44 3,150.05 0.0M
2023-10-25 3,199.56 3,213.61 3,104.39 3,144.59 0.0M
2023-10-24 3,171.15 3,187.14 3,148.12 3,181.84 0.0M
2023-10-23 3,174.53 3,181.68 3,125.35 3,170.16 0.0M
2023-10-20 3,189.45 3,193.43 3,148.75 3,167.58 0.0M
2023-10-19 3,209.81 3,251.23 3,209.81 3,224.22 0.0M
2023-10-18 3,289.59 3,297.72 3,227.42 3,229.62 0.0M
2023-10-17 3,337.68 3,337.68 3,278.70 3,305.16 0.0M
2023-10-16 3,366.49 3,368.95 3,319.31 3,348.52 0.0M
2023-10-13 3,427.15 3,430.52 3,360.70 3,361.84 0.0M
2023-10-12 3,473.87 3,503.28 3,437.93 3,440.88 0.0M
2023-10-11 3,445.98 3,464.22 3,431.15 3,446.38 0.0M
2023-10-10 3,390.29 3,458.16 3,390.29 3,457.83 0.0M
2023-10-09 3,372.20 3,398.44 3,357.09 3,362.29 0.0M
2023-10-06 3,370.32 3,388.23 3,339.53 3,388.23 0.0M
2023-10-05 3,332.16 3,382.62 3,332.16 3,359.71 0.0M
2023-10-04 3,312.32 3,344.55 3,308.54 3,327.85 0.0M
2023-10-03 3,350.13 3,377.95 3,333.04 3,339.77 0.0M
2023-10-02 3,407.43 3,434.32 3,353.94 3,370.84 0.0M
2023-09-29 3,395.06 3,429.45 3,395.06 3,408.11 0.0M
2023-09-28 3,326.91 3,369.76 3,322.32 3,369.76 0.0M
2023-09-27 3,300.97 3,347.13 3,300.85 3,332.20 0.0M
2023-09-26 3,317.61 3,326.13 3,282.21 3,288.58 0.0M
2023-09-25 3,353.94 3,361.75 3,305.84 3,335.85 0.0M
2023-09-22 3,364.36 3,371.27 3,342.47 3,356.21 0.0M
2023-09-21 3,428.55 3,431.63 3,367.49 3,370.50 0.0M
2023-09-20 3,393.29 3,480.26 3,393.29 3,466.41 0.0M
2023-09-19 3,419.97 3,443.80 3,382.07 3,392.22 0.0M
2023-09-18 3,418.71 3,422.85 3,392.23 3,421.10 0.0M
2023-09-15 3,430.37 3,450.16 3,422.50 3,422.50 0.0M
2023-09-14 3,370.11 3,400.94 3,356.37 3,394.82 0.0M
2023-09-13 3,395.26 3,395.36 3,365.60 3,376.04 0.0M
2023-09-12 3,487.36 3,494.35 3,405.79 3,408.25 0.0M
2023-09-11 3,493.76 3,506.20 3,473.38 3,487.38 0.0M
2023-09-08 3,523.18 3,530.68 3,475.09 3,496.75 0.0M
2023-09-07 3,533.78 3,550.88 3,491.07 3,517.25 0.0M
2023-09-06 3,545.07 3,554.20 3,513.43 3,529.67 0.0M
2023-09-05 3,539.15 3,578.15 3,536.39 3,559.94 0.0M
2023-09-04 3,526.62 3,576.09 3,526.62 3,549.88 0.0M
2023-09-01 3,519.80 3,541.80 3,499.39 3,516.21 0.0M
2023-08-31 3,498.83 3,541.15 3,498.83 3,530.29 0.0M
2023-08-30 3,529.90 3,533.39 3,491.48 3,496.73 0.0M
2023-08-29 3,519.04 3,544.27 3,487.18 3,519.80 0.0M
2023-08-28 3,492.81 3,517.51 3,487.72 3,511.91 0.0M
2023-08-25 3,429.03 3,481.29 3,429.03 3,455.05 0.0M
2023-08-24 3,483.31 3,514.86 3,449.93 3,449.93 0.0M
2023-08-23 3,431.18 3,462.19 3,429.04 3,455.46 0.0M
2023-08-22 3,408.78 3,446.42 3,406.78 3,432.48 0.0M
2023-08-21 3,404.51 3,423.66 3,383.52 3,385.91 0.0M
2023-08-18 3,415.57 3,433.68 3,394.19 3,426.54 0.0M
2023-08-17 3,480.67 3,480.67 3,412.95 3,441.23 0.0M
2023-08-16 3,538.32 3,556.19 3,536.75 3,546.49 0.0M
2023-08-15 3,605.22 3,605.66 3,548.81 3,555.76 0.0M
2023-08-14 3,599.51 3,629.71 3,587.99 3,611.42 0.0M
2023-08-11 3,636.53 3,644.27 3,611.94 3,617.02 0.0M
2023-08-10 3,641.09 3,662.39 3,627.43 3,652.20 0.0M
2023-08-09 3,625.14 3,658.78 3,621.22 3,628.73 0.0M
2023-08-08 3,613.43 3,641.29 3,613.43 3,620.36 0.0M
2023-08-07 3,661.21 3,661.21 3,606.31 3,637.72 0.0M
2023-08-04 3,650.24 3,684.96 3,646.90 3,682.58 0.0M
2023-08-03 3,685.09 3,693.34 3,652.48 3,661.00 0.0M
2023-08-02 3,698.47 3,715.93 3,670.37 3,702.61 0.0M
2023-08-01 3,726.84 3,743.15 3,720.06 3,728.25 0.0M
2023-07-31 3,751.22 3,754.93 3,736.91 3,744.80 0.0M
2023-07-28 3,748.16 3,764.53 3,729.94 3,756.06 0.0M
2023-07-27 3,726.83 3,768.65 3,715.19 3,749.63 0.0M
2023-07-26 3,709.04 3,723.03 3,685.30 3,709.25 0.0M
2023-07-25 3,731.07 3,742.58 3,701.46 3,742.58 0.0M
2023-07-24 3,672.54 3,739.88 3,672.54 3,727.68 0.0M
2023-07-21 3,681.13 3,706.70 3,673.81 3,695.76 0.0M
2023-07-20 3,702.39 3,719.85 3,679.70 3,699.79 0.0M
2023-07-19 3,754.86 3,783.90 3,718.69 3,737.01 0.0M
2023-07-18 3,706.10 3,765.46 3,695.99 3,759.97 0.0M
2023-07-17 3,693.96 3,717.22 3,679.91 3,708.37 0.0M
2023-07-14 3,730.80 3,747.61 3,721.53 3,734.15 0.0M
2023-07-13 3,784.54 3,784.54 3,737.10 3,738.11 0.0M
2023-07-12 3,783.97 3,809.20 3,756.41 3,803.17 0.0M
2023-07-11 3,775.53 3,775.73 3,736.43 3,774.89 0.0M
2023-07-10 3,736.90 3,749.90 3,714.88 3,739.04 0.0M
2023-07-07 3,723.51 3,760.83 3,708.51 3,750.47 0.0M
2023-07-06 3,773.27 3,799.82 3,706.86 3,720.27 0.0M
2023-07-05 3,846.87 3,863.76 3,800.73 3,811.27 0.0M
2023-07-04 3,823.78 3,869.60 3,813.85 3,861.91 0.0M
2023-07-03 3,873.37 3,874.71 3,821.99 3,827.75 0.0M
2023-06-30 3,816.19 3,867.71 3,816.19 3,847.33 0.0M
2023-06-29 3,788.89 3,828.23 3,781.56 3,807.37 0.0M
2023-06-28 3,751.11 3,799.69 3,751.11 3,793.92 0.0M
2023-06-27 3,697.83 3,726.54 3,675.52 3,726.54 0.0M
2023-06-26 3,710.10 3,714.09 3,666.27 3,695.71 0.0M
2023-06-22 3,713.29 3,718.17 3,688.86 3,716.11 0.0M
2023-06-21 3,744.84 3,754.03 3,727.34 3,735.34 0.0M
2023-06-20 3,765.24 3,778.73 3,742.46 3,758.80 0.0M
2023-06-19 3,809.18 3,809.18 3,768.12 3,778.99 0.0M
2023-06-16 3,892.09 3,892.09 3,829.86 3,842.34 0.0M
2023-06-15 3,936.31 3,944.69 3,827.18 3,881.31 0.0M
2023-06-14 3,993.31 3,993.63 3,946.69 3,961.98 0.0M
2023-06-13 3,985.76 4,011.75 3,970.50 3,991.20 0.0M
2023-06-12 3,914.99 3,954.59 3,914.99 3,950.34 0.0M
2023-06-09 3,913.11 3,913.11 3,886.12 3,895.27 0.0M
2023-06-08 3,911.84 3,933.43 3,897.99 3,907.50 0.0M
2023-06-07 3,897.63 3,971.45 3,897.63 3,945.88 0.0M
2023-06-05 3,890.19 3,915.79 3,873.11 3,889.83 0.0M
2023-06-02 3,824.60 3,877.84 3,818.92 3,872.51 0.0M
2023-06-01 3,801.91 3,814.24 3,775.45 3,793.68 0.0M
2023-05-31 3,770.58 3,803.27 3,762.80 3,772.22 0.0M
2023-05-30 3,836.29 3,855.41 3,809.94 3,816.79 0.0M
2023-05-29 3,883.95 3,883.95 3,830.15 3,837.22 0.0M
2023-05-26 3,812.36 3,875.05 3,811.21 3,864.73 0.0M
2023-05-25 3,852.61 3,852.61 3,776.75 3,807.82 0.0M
2023-05-24 3,906.61 3,906.61 3,843.99 3,847.02 0.0M
2023-05-23 3,980.23 3,989.99 3,939.16 3,946.79 0.0M
2023-05-22 3,993.87 4,000.93 3,974.27 3,993.55 0.0M
2023-05-19 3,976.57 4,019.54 3,970.01 4,009.33 0.0M
2023-05-17 3,929.47 3,946.67 3,914.96 3,924.90 0.0M
2023-05-16 3,974.66 3,974.66 3,910.80 3,918.31 0.0M
2023-05-15 3,995.86 4,024.21 3,982.19 4,012.07 0.0M
2023-05-12 4,010.90 4,030.07 3,951.60 3,966.93 0.0M
2023-05-11 3,942.76 3,980.80 3,942.76 3,975.50 0.0M
2023-05-10 3,938.79 3,953.45 3,887.53 3,926.81 0.0M
2023-05-09 3,942.02 3,960.05 3,894.76 3,929.00 0.0M
2023-05-08 3,966.88 3,966.88 3,930.40 3,951.49 0.0M
2023-05-05 3,931.55 3,964.21 3,908.85 3,964.21 0.0M
2023-05-04 3,929.23 3,939.39 3,893.44 3,933.88 0.0M
2023-05-03 3,948.12 3,986.74 3,922.87 3,963.96 0.0M
2023-05-02 4,007.49 4,013.62 3,915.05 3,929.36 0.0M
2023-04-28 4,006.46 4,020.50 3,973.94 4,017.58 0.0M
2023-04-27 3,958.44 4,002.66 3,924.12 3,988.27 0.0M
2023-04-26 4,033.75 4,033.75 3,923.33 3,950.90 0.0M
2023-04-25 4,046.05 4,046.05 3,989.36 4,002.66 0.0M
2023-04-24 4,040.88 4,076.27 4,040.88 4,058.62 0.0M
2023-04-21 4,042.45 4,065.27 4,007.83 4,036.07 0.0M
2023-04-20 4,050.53 4,050.53 4,014.83 4,033.73 0.0M
2023-04-19 4,050.76 4,073.45 4,036.08 4,052.01 0.0M
2023-04-18 4,057.62 4,111.91 4,033.84 4,068.98 0.0M
2023-04-17 4,043.89 4,070.77 4,029.21 4,044.22 0.0M
2023-04-14 3,993.54 4,036.91 3,993.54 4,025.67 0.0M
2023-04-13 3,949.94 3,989.37 3,939.34 3,976.05 0.0M
2023-04-12 3,951.19 3,977.65 3,927.59 3,937.70 0.0M
2023-04-11 3,870.84 3,932.90 3,870.84 3,932.90 0.0M
2023-04-06 3,857.30 3,866.45 3,806.33 3,833.59 0.0M
2023-04-05 3,930.29 3,930.29 3,836.93 3,865.62 0.0M
2023-04-04 3,957.39 4,016.43 3,933.42 3,941.19 0.0M
2023-04-03 3,981.69 3,982.06 3,928.72 3,935.56 0.0M
2023-03-31 3,981.51 4,014.16 3,951.02 4,011.39 0.0M
2023-03-30 3,917.06 3,959.46 3,916.15 3,959.46 0.0M
2023-03-29 3,885.42 3,912.63 3,869.61 3,912.63 0.0M
2023-03-28 3,871.10 3,882.63 3,845.77 3,860.34 0.0M
2023-03-27 3,814.63 3,868.90 3,794.45 3,836.44 0.0M
2023-03-24 3,852.27 3,852.66 3,753.63 3,760.86 0.0M
2023-03-23 3,873.10 3,887.48 3,822.56 3,873.61 0.0M
2023-03-22 3,953.14 3,957.05 3,882.71 3,895.57 0.0M
2023-03-21 3,966.47 3,990.77 3,942.92 3,959.85 0.0M
2023-03-20 3,859.35 3,958.22 3,805.37 3,931.18 0.0M
2023-03-17 3,967.29 3,983.48 3,834.02 3,861.00 0.0M
2023-03-16 3,900.49 3,953.38 3,848.23 3,945.04 0.0M
2023-03-15 3,996.76 3,996.76 3,856.95 3,856.95 0.0M
2023-03-14 3,940.10 4,023.55 3,910.71 4,008.80 0.0M
2023-03-13 4,017.02 4,020.20 3,887.27 3,941.34 0.0M
2023-03-10 4,007.04 4,050.08 3,981.56 4,003.96 0.0M
2023-03-09 4,076.26 4,097.38 4,027.77 4,090.54 0.0M
2023-03-08 4,056.09 4,097.21 4,053.93 4,080.99 0.0M
2023-03-07 4,093.67 4,131.84 4,064.21 4,078.27 0.0M
2023-03-06 4,087.90 4,110.87 4,072.41 4,091.05 0.0M
2023-03-03 4,037.52 4,067.24 4,033.86 4,065.74 0.0M
2023-03-02 3,980.32 4,013.79 3,970.83 3,997.54 0.0M
2023-03-01 4,031.70 4,056.45 4,009.54 4,015.46 0.0M
2023-02-28 4,087.86 4,087.86 3,997.75 4,015.51 0.0M
2023-02-27 4,068.17 4,128.44 4,068.17 4,112.44 0.0M
2023-02-24 4,128.48 4,136.13 4,033.40 4,054.95 0.0M
2023-02-23 4,096.76 4,129.67 4,096.76 4,104.49 0.0M
2023-02-22 4,074.20 4,104.38 4,048.32 4,095.02 0.0M
2023-02-21 4,120.15 4,136.29 4,088.07 4,092.37 0.0M
2023-02-20 4,186.10 4,189.03 4,116.74 4,128.26 0.0M
2023-02-17 4,195.77 4,215.29 4,158.04 4,199.70 0.0M
2023-02-16 4,247.36 4,257.96 4,183.06 4,232.21 0.0M
2023-02-15 4,177.56 4,220.54 4,149.94 4,219.58 0.0M
2023-02-14 4,182.72 4,184.29 4,089.62 4,119.09 0.0M
2023-02-13 4,086.95 4,157.93 4,078.20 4,157.93 0.0M
2023-02-10 4,100.47 4,100.47 4,025.89 4,068.75 0.0M
2023-02-09 4,134.06 4,149.17 4,108.45 4,126.48 0.0M
2023-02-08 4,164.56 4,170.16 4,091.55 4,096.48 0.0M
2023-02-07 4,146.77 4,172.30 4,115.16 4,122.18 0.0M
2023-02-06 4,188.43 4,195.69 4,127.60 4,139.47 0.0M
2023-02-03 4,146.64 4,222.99 4,118.86 4,217.70 0.0M
2023-02-02 4,047.56 4,191.42 4,047.56 4,191.42 0.0M
2023-02-01 3,974.45 4,030.60 3,973.15 4,012.07 0.0M
2023-01-31 3,949.04 3,971.82 3,936.63 3,965.05 0.0M
2023-01-30 3,965.10 3,976.24 3,946.38 3,964.77 0.0M
2023-01-27 3,956.82 3,985.02 3,952.03 3,984.80 0.0M
2023-01-26 3,952.78 3,982.93 3,940.22 3,956.57 0.0M
2023-01-25 3,990.18 4,004.91 3,943.30 3,962.21 0.0M
2023-01-24 4,011.22 4,015.62 3,964.69 3,992.13 0.0M
2023-01-23 3,948.11 4,004.49 3,939.66 4,004.49 0.0M
2023-01-20 3,861.74 3,903.89 3,847.13 3,889.32 0.0M
2023-01-19 3,896.40 3,914.83 3,834.63 3,834.63 0.0M
2023-01-18 3,937.87 3,975.62 3,905.06 3,927.61 0.0M
2023-01-17 3,931.63 3,944.18 3,908.26 3,921.60 0.0M
2023-01-16 3,915.04 3,937.54 3,883.17 3,933.80 0.0M
2023-01-13 3,890.04 3,919.46 3,867.38 3,897.86 0.0M
2023-01-12 3,853.18 3,915.55 3,816.21 3,899.17 0.0M
2023-01-11 3,785.75 3,876.19 3,785.75 3,840.72 0.0M
2023-01-10 3,741.91 3,799.76 3,728.91 3,789.25 0.0M
2023-01-09 3,686.64 3,771.69 3,686.64 3,767.35 0.0M
2023-01-05 3,655.91 3,667.48 3,625.81 3,642.60 0.0M
2023-01-04 3,642.42 3,668.01 3,631.91 3,666.53 0.0M
2023-01-03 3,597.79 3,655.13 3,597.79 3,620.40 0.0M
2023-01-02 3,607.00 3,624.02 3,583.78 3,605.76 0.0M