EQT AB (EQTAB)

EQTAB
🏛️ 스웨덴 →
340.30
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
2021-12-30 491.90 500.20 489.50 493.00 0.9M
2021-12-29 500.00 507.00 490.80 491.00 0.7M
2021-12-28 503.60 511.40 499.50 499.60 0.5M
2021-12-27 492.10 506.80 492.10 502.80 0.4M
2021-12-23 488.40 501.60 473.20 492.00 1.2M
2021-12-22 510.80 517.80 509.60 513.00 0.5M
2021-12-21 504.40 514.60 498.60 507.00 0.6M
2021-12-20 487.00 505.80 482.50 496.40 0.5M
2021-12-17 502.80 502.80 486.20 501.80 1.3M
2021-12-16 510.60 516.20 503.20 507.00 0.7M
2021-12-15 487.80 502.20 487.80 497.50 0.6M
2021-12-14 504.60 508.40 479.00 486.70 1.0M
2021-12-13 515.20 527.20 506.00 506.00 0.6M
2021-12-10 518.60 525.00 510.60 512.80 0.5M
2021-12-09 520.20 532.00 518.60 524.40 0.5M
2021-12-08 503.40 525.60 502.60 519.00 1.1M
2021-12-07 473.50 509.40 473.50 503.20 1.0M
2021-12-06 514.40 526.00 467.00 467.80 1.5M
2021-12-03 518.00 524.60 508.00 510.00 0.5M
2021-12-02 525.00 526.20 505.00 513.80 0.9M
2021-12-01 535.40 540.00 517.20 530.40 0.6M
2021-11-30 530.00 548.40 522.20 534.00 2.4M
2021-11-29 515.40 540.80 515.40 531.40 1.0M
2021-11-26 496.00 517.80 493.30 507.80 0.8M
2021-11-25 520.60 529.00 504.00 511.20 0.7M
2021-11-24 510.40 525.00 500.20 515.60 0.7M
2021-11-23 539.20 539.20 491.90 505.40 1.0M
2021-11-22 543.20 556.40 542.20 544.40 0.6M
2021-11-19 537.00 557.80 537.00 542.60 0.7M
2021-11-18 535.60 543.80 534.20 537.00 0.4M
2021-11-17 533.60 551.20 533.00 534.80 0.8M
2021-11-16 532.40 540.60 531.20 535.20 0.5M
2021-11-15 526.80 533.60 517.60 531.80 0.5M
2021-11-12 514.60 529.60 513.00 527.40 0.6M
2021-11-11 497.00 512.80 485.70 511.60 0.8M
2021-11-10 499.00 500.00 487.30 499.60 0.5M
2021-11-09 485.40 496.50 480.10 490.70 0.4M
2021-11-08 500.00 500.00 473.70 486.00 0.7M
2021-11-05 492.40 502.40 488.70 500.20 0.4M
2021-11-04 479.00 491.40 471.90 491.00 0.8M
2021-11-03 460.90 476.00 458.60 475.50 0.7M
2021-11-02 448.70 461.30 443.60 460.90 0.5M
2021-11-01 452.60 457.00 442.20 448.00 0.6M
2021-10-29 457.70 457.70 445.30 452.60 0.7M
2021-10-28 450.00 461.40 447.70 457.70 0.6M
2021-10-27 452.00 453.50 441.30 453.30 0.7M
2021-10-26 446.90 456.10 444.30 453.30 0.9M
2021-10-25 441.00 449.70 439.80 446.60 0.9M
2021-10-22 439.00 444.20 432.70 441.00 0.9M
2021-10-21 415.00 436.00 412.90 436.00 1.1M
2021-10-20 399.70 418.60 395.80 412.90 0.9M
2021-10-19 399.50 403.30 395.80 399.70 0.8M
2021-10-18 396.20 399.60 387.80 398.00 0.9M
2021-10-15 394.40 396.20 386.70 396.20 0.7M
2021-10-14 383.90 393.00 382.00 391.00 1.2M
2021-10-13 365.20 383.00 363.50 380.80 1.1M
2021-10-12 348.40 365.70 347.30 365.20 0.7M
2021-10-11 360.70 360.70 352.80 355.80 1.2M
2021-10-08 370.00 370.00 358.10 362.00 0.9M
2021-10-07 367.00 370.00 359.10 370.00 0.7M
2021-10-06 365.00 365.20 354.90 359.20 0.8M
2021-10-05 357.00 366.80 356.20 366.80 0.7M
2021-10-04 368.50 368.50 356.40 356.40 1.0M
2021-10-01 360.20 369.00 352.40 368.90 0.5M
2021-09-30 364.10 372.30 360.90 366.00 0.9M
2021-09-29 363.60 370.50 358.10 358.70 0.8M
2021-09-28 364.50 364.80 356.30 359.00 1.5M
2021-09-27 371.10 375.00 361.30 365.00 0.9M
2021-09-24 387.60 387.60 357.60 371.10 2.3M
2021-09-23 383.20 389.00 381.30 389.00 0.5M
2021-09-22 378.50 383.30 373.30 377.60 0.8M
2021-09-21 373.00 386.70 369.70 375.60 0.9M
2021-09-20 382.00 382.40 370.40 375.00 1.8M
2021-09-17 409.90 410.00 393.30 393.30 3.0M
2021-09-16 395.10 409.30 395.10 407.60 0.9M
2021-09-15 397.20 398.70 390.80 395.10 0.8M
2021-09-14 393.00 400.60 380.80 397.20 1.2M
2021-09-13 404.00 406.90 391.20 392.50 1.2M
2021-09-10 399.00 406.50 397.10 402.00 5.6M
2021-09-09 385.00 399.80 381.30 395.80 2.0M
2021-09-08 375.00 388.80 370.00 386.60 66.2M
2021-09-07 401.10 404.60 396.20 400.30 0.7M
2021-09-06 399.50 405.60 391.00 402.50 1.2M
2021-09-03 422.30 423.70 415.00 417.80 0.6M
2021-09-02 420.90 425.90 416.50 421.70 0.7M
2021-09-01 443.60 446.60 415.60 419.80 0.8M
2021-08-31 441.00 445.00 436.30 439.70 0.6M
2021-08-30 436.20 443.40 428.30 440.00 0.4M
2021-08-27 429.10 435.40 427.70 435.40 0.2M
2021-08-26 440.60 440.60 425.50 429.10 0.4M
2021-08-25 436.70 442.80 435.30 441.60 0.3M
2021-08-24 442.60 445.00 430.50 433.90 0.4M
2021-08-23 441.90 446.90 436.10 442.40 0.3M
2021-08-20 429.10 444.00 421.80 437.30 0.5M
2021-08-19 440.50 442.10 419.00 430.00 0.7M
2021-08-18 441.30 448.50 439.00 447.70 0.3M
2021-08-17 433.00 442.10 425.90 441.10 0.4M
2021-08-16 441.00 441.60 429.20 435.30 0.6M
2021-08-13 440.90 447.20 439.20 443.50 0.3M
2021-08-12 451.70 452.20 435.60 440.00 0.6M
2021-08-11 450.50 454.70 448.40 452.20 0.4M
2021-08-10 445.50 455.90 443.00 450.50 0.5M
2021-08-09 446.80 450.40 437.10 445.50 0.4M
2021-08-06 454.70 457.90 445.70 447.40 0.5M
2021-08-05 460.00 467.60 451.60 454.70 0.7M
2021-08-04 439.70 458.20 439.70 456.80 0.7M
2021-08-03 427.00 440.00 425.20 437.70 0.6M
2021-08-02 416.20 426.10 412.10 426.10 0.4M
2021-07-30 416.50 417.40 411.50 415.00 0.6M
2021-07-29 423.50 425.80 417.00 419.00 0.6M
2021-07-28 424.10 429.90 418.60 421.60 0.6M
2021-07-27 437.10 437.60 424.10 424.10 0.7M
2021-07-26 431.00 443.20 428.90 437.10 0.7M
2021-07-23 425.50 434.00 412.10 430.20 0.9M
2021-07-22 400.60 437.00 395.70 424.40 1.6M
2021-07-21 361.00 379.80 360.90 376.20 0.6M
2021-07-20 352.00 357.90 349.90 356.70 0.5M
2021-07-19 359.30 360.60 348.00 350.50 0.4M
2021-07-16 354.00 365.60 353.40 359.30 0.5M
2021-07-15 354.30 356.90 349.30 353.80 0.4M
2021-07-14 356.20 357.40 350.40 355.30 0.6M
2021-07-13 357.00 359.70 350.80 356.20 0.5M
2021-07-12 350.10 364.00 347.60 356.10 0.6M
2021-07-09 345.30 345.40 334.00 342.30 0.4M
2021-07-08 346.00 352.20 336.00 338.50 0.5M
2021-07-07 340.80 349.80 340.80 347.50 0.6M
2021-07-06 330.00 343.60 328.50 338.00 0.5M
2021-07-05 330.00 332.70 326.00 329.30 0.2M
2021-07-02 320.30 330.30 320.30 329.20 0.4M
2021-07-01 313.20 319.30 311.50 319.00 0.4M
2021-06-30 320.60 324.00 310.60 310.60 0.6M
2021-06-29 318.40 326.00 317.40 320.60 0.3M
2021-06-28 320.00 321.80 312.90 318.40 0.4M
2021-06-24 306.30 318.40 304.30 317.00 0.5M
2021-06-23 312.00 313.90 303.20 306.10 0.3M
2021-06-22 309.50 310.80 305.60 310.80 0.6M
2021-06-21 306.50 312.40 304.40 309.10 0.5M
2021-06-18 316.10 320.30 308.10 308.40 1.4M
2021-06-17 315.60 316.80 306.00 316.50 0.7M
2021-06-16 322.20 322.70 314.50 317.60 1.1M
2021-06-15 323.80 326.80 320.20 321.50 0.4M
2021-06-14 326.00 329.00 320.90 323.10 0.4M
2021-06-11 323.80 326.00 319.30 323.10 0.6M
2021-06-10 326.00 327.10 316.90 323.00 0.8M
2021-06-09 319.10 325.90 317.30 325.00 0.7M
2021-06-08 310.90 321.70 308.90 317.80 0.5M
2021-06-07 305.10 312.40 303.40 310.90 0.4M
2021-06-04 307.30 311.60 302.70 304.80 0.4M
2021-06-03 310.00 310.00 304.10 307.90 0.4M
2021-06-02 314.40 317.00 307.80 311.80 0.5M
2021-06-01 300.30 315.90 300.30 312.70 0.7M
2021-05-31 302.20 304.00 298.00 300.10 0.9M
2021-05-28 292.80 304.90 290.10 302.20 0.6M
2021-05-27 292.10 293.50 289.90 292.10 1.0M
2021-05-26 293.20 294.50 289.60 290.50 0.6M
2021-05-25 289.50 296.60 289.50 292.20 0.8M
2021-05-24 277.10 289.70 276.40 288.20 0.8M
2021-05-21 282.10 283.00 276.00 276.00 0.3M
2021-05-20 269.00 277.30 268.40 276.20 0.4M
2021-05-19 267.10 267.60 262.10 266.10 1.0M
2021-05-18 265.80 271.60 262.30 269.10 0.5M
2021-05-17 262.70 266.80 261.90 263.90 0.4M
2021-05-14 269.50 270.30 259.10 262.70 0.6M
2021-05-12 265.30 271.30 265.30 265.80 0.5M
2021-05-11 271.40 271.90 262.10 265.30 1.0M
2021-05-10 276.20 276.40 273.10 276.00 0.4M
2021-05-07 276.40 278.50 274.30 276.20 0.4M
2021-05-06 276.90 277.10 272.40 275.10 0.6M
2021-05-05 269.00 277.00 266.10 276.90 0.6M
2021-05-04 285.00 290.00 266.00 267.30 0.9M
2021-05-03 289.10 289.90 281.10 283.20 0.5M
2021-04-30 283.50 288.00 281.80 286.30 0.3M
2021-04-29 279.10 286.60 278.80 283.10 0.8M
2021-04-28 283.30 283.30 277.30 277.80 0.5M
2021-04-27 278.00 282.20 274.70 280.50 0.8M
2021-04-26 274.90 279.00 274.90 278.00 0.7M
2021-04-23 277.90 279.00 271.80 274.30 0.8M
2021-04-22 281.30 287.10 275.10 281.60 0.5M
2021-04-21 282.30 285.80 274.60 280.50 0.7M
2021-04-20 286.00 286.80 261.00 281.10 1.4M
2021-04-19 300.70 304.10 296.60 297.80 0.3M
2021-04-16 301.60 303.50 299.30 299.90 0.4M
2021-04-15 301.30 306.30 299.50 300.80 0.6M
2021-04-14 302.90 307.90 298.80 301.30 0.6M
2021-04-13 291.00 303.90 290.00 302.90 0.6M
2021-04-12 294.00 294.00 286.30 290.90 0.5M
2021-04-09 292.50 297.90 289.80 294.90 0.6M
2021-04-08 287.20 294.80 287.20 292.10 0.5M
2021-04-07 288.30 290.40 282.70 286.60 0.5M
2021-04-06 288.00 291.00 283.40 288.70 0.7M
2021-04-01 288.00 291.00 278.80 284.50 0.5M
2021-03-31 287.40 295.90 283.80 287.50 1.3M
2021-03-30 276.40 290.60 274.90 283.70 0.7M
2021-03-29 268.50 276.00 268.10 274.50 0.4M
2021-03-26 272.30 273.90 265.30 268.30 0.4M
2021-03-25 271.50 275.10 269.20 270.90 0.8M
2021-03-24 265.80 270.00 262.00 266.00 0.5M
2021-03-23 261.00 267.90 257.70 266.00 0.5M
2021-03-22 258.50 265.60 255.20 261.20 0.5M
2021-03-19 252.00 258.50 249.70 258.50 1.3M
2021-03-18 257.00 258.20 248.80 253.60 0.6M
2021-03-17 259.40 260.80 253.50 255.20 0.4M
2021-03-16 250.00 259.70 250.00 259.40 0.6M
2021-03-15 248.00 252.50 246.20 248.70 0.4M
2021-03-12 253.10 253.80 245.00 247.90 0.5M
2021-03-11 246.00 256.40 244.40 253.10 0.6M
2021-03-10 242.50 246.40 239.30 242.90 0.4M
2021-03-09 237.70 241.70 233.70 241.00 0.6M
2021-03-08 240.20 243.80 234.80 237.60 0.7M
2021-03-05 242.90 247.50 239.70 239.80 0.4M
2021-03-04 246.00 246.10 240.00 244.70 0.4M
2021-03-03 249.00 250.80 246.10 247.30 0.4M
2021-03-02 246.70 251.70 245.70 248.70 0.6M
2021-03-01 237.10 247.10 237.10 245.00 0.6M
2021-02-26 232.40 239.50 228.60 235.50 0.6M
2021-02-25 239.50 244.00 236.10 238.20 0.6M
2021-02-24 238.30 244.40 234.30 237.40 0.6M
2021-02-23 243.40 246.80 234.40 239.70 0.7M
2021-02-22 252.40 252.40 242.80 243.40 0.8M
2021-02-19 252.50 254.30 251.00 253.20 0.3M
2021-02-18 250.90 254.20 248.90 252.00 0.3M
2021-02-17 255.00 255.20 250.50 251.60 0.5M
2021-02-16 262.10 263.00 254.60 255.30 0.6M
2021-02-15 262.50 264.00 259.70 262.10 0.4M
2021-02-12 266.10 266.90 258.90 260.00 0.5M
2021-02-11 258.10 267.00 258.10 266.10 0.5M
2021-02-10 265.60 269.90 257.40 258.10 0.8M
2021-02-09 268.60 269.50 257.40 264.70 1.0M
2021-02-08 274.20 277.30 266.00 268.60 1.0M
2021-02-05 280.90 282.10 270.30 271.20 0.8M
2021-02-04 285.40 286.40 275.20 279.90 0.8M
2021-02-03 290.70 291.90 282.30 285.20 0.9M
2021-02-02 284.30 290.00 283.70 287.10 1.3M
2021-02-01 265.00 272.80 261.40 271.40 0.8M
2021-01-29 256.10 262.30 251.80 261.10 0.7M
2021-01-28 255.00 261.20 246.10 256.50 1.1M
2021-01-27 256.80 268.50 251.60 256.50 1.5M
2021-01-26 233.60 273.30 233.40 255.80 3.2M
2021-01-25 227.00 229.90 222.30 223.20 0.6M
2021-01-22 223.10 228.50 220.20 226.40 0.5M
2021-01-21 223.00 226.10 219.50 223.30 0.7M
2021-01-20 219.80 222.90 218.10 220.00 0.7M
2021-01-19 207.40 219.20 206.70 217.50 0.9M
2021-01-18 202.80 210.90 202.80 205.90 0.3M
2021-01-15 215.90 216.80 206.90 207.00 0.7M
2021-01-14 212.30 217.10 211.20 216.90 0.8M
2021-01-13 212.40 214.30 210.60 212.20 0.4M
2021-01-12 214.10 216.00 211.40 212.30 0.5M
2021-01-11 218.00 220.60 210.50 212.50 0.7M
2021-01-08 214.30 222.90 213.40 216.00 1.1M
2021-01-07 208.70 211.50 196.20 208.60 1.0M
2021-01-05 205.50 212.50 204.30 208.70 0.3M
2021-01-04 213.50 214.60 205.00 206.00 0.5M