Duni (DUNI)

DUNI
🏛️ 스웨덴 →
97.80
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
2021-12-30 116.00 117.20 115.20 116.80 0.0M
2021-12-29 116.40 116.40 114.00 116.20 0.0M
2021-12-28 116.00 116.40 113.80 116.40 0.0M
2021-12-27 117.00 117.20 115.00 116.00 0.0M
2021-12-23 117.80 119.00 116.20 116.80 0.0M
2021-12-22 116.40 118.80 116.00 117.60 0.0M
2021-12-21 116.20 118.00 116.00 117.60 0.0M
2021-12-20 116.40 117.00 114.60 116.00 0.0M
2021-12-17 114.60 117.40 112.60 117.00 0.0M
2021-12-16 112.00 114.80 112.00 114.80 0.0M
2021-12-15 111.00 112.20 110.20 112.20 0.1M
2021-12-14 110.40 112.60 109.00 112.20 0.0M
2021-12-13 114.80 116.60 109.80 110.60 0.0M
2021-12-10 117.40 117.40 114.20 115.20 0.0M
2021-12-09 116.20 118.00 115.00 116.00 0.0M
2021-12-08 117.80 117.80 114.80 116.20 0.0M
2021-12-07 112.60 116.80 112.60 116.80 0.0M
2021-12-06 112.00 113.60 110.40 112.20 0.0M
2021-12-03 114.40 116.20 111.20 111.80 0.0M
2021-12-02 117.00 117.20 113.40 114.40 0.0M
2021-12-01 119.40 119.60 114.60 117.00 0.1M
2021-11-30 113.00 120.20 111.20 120.20 0.1M
2021-11-29 116.00 118.60 114.40 114.60 0.1M
2021-11-26 122.00 122.00 115.20 115.40 0.0M
2021-11-25 121.00 124.00 120.20 123.80 0.0M
2021-11-24 121.20 121.60 118.40 120.80 0.0M
2021-11-23 123.20 123.20 121.20 121.20 0.0M
2021-11-22 126.60 127.40 123.40 123.40 0.0M
2021-11-19 126.80 128.60 125.40 126.60 0.0M
2021-11-18 129.00 129.80 126.20 126.80 0.0M
2021-11-17 134.40 134.40 128.20 128.20 0.0M
2021-11-16 133.60 135.80 133.00 133.60 0.0M
2021-11-15 132.00 134.60 131.80 133.60 0.0M
2021-11-12 129.60 132.00 127.80 132.00 0.1M
2021-11-11 126.80 133.00 126.60 129.60 0.1M
2021-11-10 124.40 126.40 122.60 126.00 0.1M
2021-11-09 122.00 125.00 119.40 122.00 0.0M
2021-11-08 122.00 123.00 120.00 121.00 0.0M
2021-11-05 120.00 120.40 118.80 119.20 0.0M
2021-11-04 118.20 120.00 118.20 119.40 0.0M
2021-11-03 119.00 119.40 117.20 118.20 0.0M
2021-11-02 118.80 121.20 117.20 119.00 0.0M
2021-11-01 119.80 122.00 118.80 118.80 0.0M
2021-10-29 122.00 123.20 119.20 119.80 0.0M
2021-10-28 124.60 124.80 121.00 122.60 0.0M
2021-10-27 127.00 128.20 123.80 124.60 0.0M
2021-10-26 124.80 128.40 123.60 127.00 0.1M
2021-10-25 119.00 125.80 118.60 124.80 0.1M
2021-10-22 121.40 121.80 115.60 117.20 0.1M
2021-10-21 111.60 119.80 111.20 119.20 0.2M
2021-10-20 105.60 108.60 103.60 106.00 0.1M
2021-10-19 108.20 109.00 105.40 105.60 0.0M
2021-10-18 111.00 111.00 108.60 108.80 0.0M
2021-10-15 108.40 111.80 108.40 110.60 0.0M
2021-10-14 108.60 108.80 108.00 108.40 0.0M
2021-10-13 106.00 109.60 105.60 108.20 0.0M
2021-10-12 104.80 106.00 103.80 106.00 0.0M
2021-10-11 106.00 106.00 104.00 104.80 0.0M
2021-10-08 106.00 106.40 105.00 106.00 0.0M
2021-10-07 105.00 106.00 104.00 106.00 0.0M
2021-10-06 104.40 104.80 101.20 104.40 0.0M
2021-10-05 101.20 104.40 100.40 104.40 0.0M
2021-10-04 104.00 104.20 101.20 101.20 0.0M
2021-10-01 101.20 103.80 99.30 103.80 0.1M
2021-09-30 102.20 104.60 100.40 101.20 0.1M
2021-09-29 100.20 101.60 100.20 101.00 0.0M
2021-09-28 103.20 103.20 101.20 101.40 0.0M
2021-09-27 103.00 104.00 102.00 103.20 0.0M
2021-09-24 104.40 104.60 102.80 103.00 0.0M
2021-09-23 103.80 105.80 102.40 104.40 0.0M
2021-09-22 104.00 105.00 102.80 103.80 0.0M
2021-09-21 105.40 105.40 102.00 104.00 0.0M
2021-09-20 104.20 104.60 101.80 104.00 0.1M
2021-09-17 106.00 107.40 105.20 105.80 0.0M
2021-09-16 105.20 106.40 105.00 106.00 0.0M
2021-09-15 108.00 108.80 105.20 105.20 0.0M
2021-09-14 110.00 110.60 108.20 108.20 0.0M
2021-09-13 111.00 112.00 108.60 110.00 0.0M
2021-09-10 111.80 112.80 110.60 110.60 0.0M
2021-09-09 112.80 113.00 111.00 112.60 0.0M
2021-09-08 115.00 115.00 112.40 113.00 0.0M
2021-09-07 113.60 116.00 113.20 115.20 0.0M
2021-09-06 113.40 113.80 112.20 113.60 1.0M
2021-09-03 115.60 116.80 113.00 113.40 0.0M
2021-09-02 114.60 117.00 114.00 115.60 0.0M
2021-09-01 117.00 117.00 114.40 114.80 0.0M
2021-08-31 118.40 118.40 115.20 115.60 0.1M
2021-08-30 118.00 119.00 117.00 118.40 0.2M
2021-08-27 117.40 118.00 117.20 118.00 0.1M
2021-08-26 116.20 118.40 115.60 117.40 0.0M
2021-08-25 114.60 116.60 114.60 116.00 0.0M
2021-08-24 116.00 116.60 114.20 115.00 0.0M
2021-08-23 115.60 117.60 114.20 114.60 0.1M
2021-08-20 112.20 114.60 111.20 114.40 0.2M
2021-08-19 112.40 113.00 111.00 113.00 0.2M
2021-08-18 113.00 113.40 112.00 112.40 0.2M
2021-08-17 111.40 113.40 111.00 112.80 0.0M
2021-08-16 110.60 111.60 109.20 111.40 0.1M
2021-08-13 112.00 112.00 110.60 110.60 0.0M
2021-08-12 111.40 113.00 111.40 112.00 0.0M
2021-08-11 112.60 113.00 111.40 113.00 0.0M
2021-08-10 113.00 113.60 112.40 112.60 0.0M
2021-08-09 114.40 114.40 112.40 112.80 0.0M
2021-08-06 114.60 114.60 113.40 114.20 0.0M
2021-08-05 115.20 115.20 113.40 114.60 0.0M
2021-08-04 114.00 115.60 112.80 115.20 0.0M
2021-08-03 113.80 114.80 112.20 114.20 0.0M
2021-08-02 113.40 113.60 111.40 113.20 0.0M
2021-07-30 113.00 113.40 111.00 113.40 0.0M
2021-07-29 110.80 113.00 110.80 112.60 0.0M
2021-07-28 112.00 113.20 110.60 110.80 0.0M
2021-07-27 112.00 112.20 111.00 112.00 0.0M
2021-07-26 114.00 114.00 111.20 111.80 0.0M
2021-07-23 113.20 115.00 111.60 114.00 0.0M
2021-07-22 111.80 114.20 111.80 113.00 0.0M
2021-07-21 110.60 111.80 109.60 111.60 0.0M
2021-07-20 109.60 110.80 108.20 110.40 0.0M
2021-07-19 112.20 112.20 108.20 109.80 0.1M
2021-07-16 115.60 115.60 110.80 112.20 0.1M
2021-07-15 115.00 115.00 109.20 109.40 0.1M
2021-07-14 115.40 115.60 113.00 114.60 0.0M
2021-07-13 111.00 115.40 110.00 115.40 0.1M
2021-07-12 111.20 111.20 109.60 110.80 0.0M
2021-07-09 110.00 112.20 109.80 111.40 0.0M
2021-07-08 110.20 111.60 110.20 110.20 0.0M
2021-07-07 111.80 112.80 110.20 111.40 0.1M
2021-07-06 113.20 113.20 111.00 111.80 0.0M
2021-07-05 110.20 113.00 110.20 112.60 0.0M
2021-07-02 110.00 112.20 108.60 110.20 0.1M
2021-07-01 110.60 111.80 109.20 110.00 0.1M
2021-06-30 115.00 115.00 110.80 110.80 0.0M
2021-06-29 113.00 114.80 112.60 114.60 0.0M
2021-06-28 113.60 114.00 112.00 113.00 0.0M
2021-06-24 115.00 115.00 112.00 113.60 0.0M
2021-06-23 115.80 116.80 113.00 115.20 0.1M
2021-06-22 115.40 117.20 111.60 113.60 0.7M
2021-06-21 112.60 114.20 111.60 112.80 0.0M
2021-06-18 114.80 117.00 112.00 112.60 0.1M
2021-06-17 113.20 115.40 113.20 114.00 0.0M
2021-06-16 115.00 115.00 112.60 114.40 0.0M
2021-06-15 116.60 116.60 113.40 114.40 0.0M
2021-06-14 117.20 119.40 116.20 116.60 0.0M
2021-06-11 117.00 118.80 115.40 117.40 0.0M
2021-06-10 121.00 121.60 115.40 116.40 0.0M
2021-06-09 119.00 121.00 118.00 120.60 0.0M
2021-06-08 119.40 119.40 117.40 118.20 0.0M
2021-06-07 121.80 122.80 119.40 119.40 0.0M
2021-06-04 124.00 124.40 121.20 121.80 0.0M
2021-06-03 121.60 124.80 120.20 123.00 0.0M
2021-06-02 124.20 124.60 120.60 121.60 0.0M
2021-06-01 122.20 125.40 121.40 124.20 0.1M
2021-05-31 117.80 122.20 116.80 121.20 0.4M
2021-05-28 116.00 119.00 114.60 117.80 0.0M
2021-05-27 113.80 116.20 112.60 116.20 0.1M
2021-05-26 116.60 117.00 112.20 114.00 0.1M
2021-05-25 121.80 121.80 116.00 116.40 0.0M
2021-05-24 121.80 121.80 120.00 121.80 0.0M
2021-05-21 119.00 121.60 118.60 121.60 0.4M
2021-05-20 118.00 119.80 117.00 119.00 0.3M
2021-05-19 117.60 118.20 116.40 118.20 0.4M
2021-05-18 116.20 118.00 114.80 117.80 0.3M
2021-05-17 116.60 116.60 114.00 115.80 0.0M
2021-05-14 116.40 118.20 115.20 116.60 0.0M
2021-05-12 113.60 117.80 113.60 117.80 0.0M
2021-05-11 118.00 118.40 113.20 115.00 0.1M
2021-05-10 118.00 121.00 118.00 119.00 0.3M
2021-05-07 117.20 121.00 117.20 119.00 0.0M
2021-05-06 121.00 121.00 117.00 117.00 0.0M
2021-05-05 118.20 121.40 118.20 120.80 0.0M
2021-05-04 121.80 122.00 118.60 118.60 0.2M
2021-05-03 120.40 121.80 119.20 121.00 0.1M
2021-04-30 120.00 121.00 117.80 120.40 0.0M
2021-04-29 119.60 121.40 118.00 120.40 0.0M
2021-04-28 118.80 119.60 118.40 119.20 0.0M
2021-04-27 116.60 120.00 116.60 118.60 0.0M
2021-04-26 119.80 119.80 115.80 117.60 0.1M
2021-04-23 119.60 120.40 116.80 120.20 0.0M
2021-04-22 110.00 121.80 109.40 120.60 0.1M
2021-04-21 113.40 115.00 110.00 114.00 0.1M
2021-04-20 117.40 118.00 113.20 113.40 0.0M
2021-04-19 120.40 123.20 117.60 117.60 0.1M
2021-04-16 114.80 123.80 114.60 122.20 0.2M
2021-04-15 111.80 111.80 110.00 111.00 0.0M
2021-04-14 108.00 111.80 107.60 111.80 0.0M
2021-04-13 107.20 108.60 106.40 108.60 0.0M
2021-04-12 107.80 109.60 106.40 107.80 0.0M
2021-04-09 105.80 107.80 105.00 107.40 0.0M
2021-04-08 104.80 105.80 103.40 105.60 0.0M
2021-04-07 103.60 104.80 101.20 104.00 0.1M
2021-04-06 103.40 104.60 102.80 103.00 0.1M
2021-04-01 103.60 104.00 103.00 103.40 0.0M
2021-03-31 105.20 106.80 103.80 105.00 0.1M
2021-03-30 108.00 109.80 105.60 106.40 0.0M
2021-03-29 111.00 111.40 107.20 107.20 0.0M
2021-03-26 112.20 113.00 111.00 111.00 0.0M
2021-03-25 114.00 114.00 111.00 111.00 0.0M
2021-03-24 113.40 113.40 112.00 112.60 0.0M
2021-03-23 114.20 114.20 112.40 113.20 0.0M
2021-03-22 111.60 114.40 110.40 113.40 0.0M
2021-03-19 108.80 112.20 107.00 111.60 0.1M
2021-03-18 108.00 109.40 104.60 108.20 0.2M
2021-03-17 110.00 111.00 107.40 107.60 0.0M
2021-03-16 111.00 112.60 110.00 110.00 0.0M
2021-03-15 112.00 112.80 110.00 110.20 0.0M
2021-03-12 110.00 111.80 108.40 111.60 0.1M
2021-03-11 109.00 110.80 107.60 110.60 0.1M
2021-03-10 106.40 109.40 106.20 109.00 0.0M
2021-03-09 107.20 108.60 106.20 106.40 0.0M
2021-03-08 106.00 108.20 104.00 107.20 0.0M
2021-03-05 104.00 106.00 102.60 106.00 0.1M
2021-03-04 104.40 106.00 103.00 105.00 0.0M
2021-03-03 105.00 106.40 104.00 104.80 0.0M
2021-03-02 103.20 106.20 103.20 105.00 0.0M
2021-03-01 103.00 104.80 103.00 103.80 0.0M
2021-02-26 99.80 102.80 98.70 102.60 0.1M
2021-02-25 98.60 102.40 98.60 102.00 0.1M
2021-02-24 99.00 100.00 98.30 99.30 0.0M
2021-02-23 99.50 101.80 98.30 99.00 0.2M
2021-02-22 99.70 100.20 97.70 99.40 0.1M
2021-02-19 101.00 101.80 99.00 100.20 0.0M
2021-02-18 100.00 102.00 100.00 101.00 0.0M
2021-02-17 103.40 104.20 99.70 100.40 0.1M
2021-02-16 102.20 103.60 100.40 102.40 0.1M
2021-02-15 99.60 102.20 98.50 102.20 0.1M
2021-02-12 99.00 101.00 97.40 100.20 0.1M
2021-02-11 101.20 102.40 99.70 102.20 0.0M
2021-02-10 99.30 102.00 98.40 101.40 0.2M
2021-02-09 101.00 102.00 99.90 100.20 0.0M
2021-02-08 101.80 102.80 100.80 102.00 0.0M
2021-02-05 102.80 102.80 100.80 102.20 0.0M
2021-02-04 102.40 105.00 102.20 102.80 0.1M
2021-02-03 101.00 103.60 100.60 103.00 0.2M
2021-02-02 101.80 102.40 99.60 101.00 0.1M
2021-02-01 102.00 103.00 101.00 101.40 0.0M
2021-01-29 101.20 103.00 99.50 102.20 0.1M
2021-01-28 102.80 103.20 100.80 102.00 0.0M
2021-01-27 103.00 104.00 101.00 102.80 0.1M
2021-01-26 103.80 103.80 101.60 103.00 0.1M
2021-01-25 103.20 103.80 101.00 102.80 0.1M
2021-01-22 112.40 112.40 99.50 105.80 0.3M
2021-01-21 115.00 115.00 110.20 110.20 0.0M
2021-01-20 115.60 116.00 114.20 114.40 0.0M
2021-01-19 114.00 116.00 113.60 115.60 0.0M
2021-01-18 115.00 115.00 112.00 113.20 0.0M
2021-01-15 113.60 113.80 110.80 111.20 0.0M
2021-01-14 114.20 115.80 113.00 113.60 0.0M
2021-01-13 114.20 116.40 113.80 113.80 0.1M
2021-01-12 114.00 114.60 111.00 114.20 0.1M
2021-01-11 112.40 114.80 112.40 113.80 0.1M
2021-01-08 107.00 108.80 105.40 106.00 0.0M
2021-01-07 109.00 109.40 105.40 106.60 0.0M
2021-01-05 109.60 109.60 107.20 108.40 0.0M
2021-01-04 108.00 111.00 108.00 109.60 0.0M