Getinge (GETIBs)

GETIBs
🏛️ 스웨덴 →
211.30
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
2023-12-29 224.90 226.10 223.70 224.30 0.3M
2023-12-28 225.40 225.60 223.80 224.30 0.4M
2023-12-27 224.90 228.20 223.90 224.70 0.4M
2023-12-22 223.70 226.10 222.50 224.90 0.4M
2023-12-21 220.00 224.60 219.20 224.10 0.6M
2023-12-20 225.60 226.50 219.10 221.40 1.2M
2023-12-19 225.80 227.40 223.40 224.80 0.9M
2023-12-18 229.60 230.20 224.20 225.50 1.0M
2023-12-15 231.10 232.50 228.70 230.60 1.5M
2023-12-14 227.60 231.60 224.40 231.10 1.4M
2023-12-13 222.20 224.00 220.50 221.90 1.1M
2023-12-12 224.80 226.00 221.50 222.00 1.1M
2023-12-11 232.00 232.60 223.10 224.80 1.7M
2023-12-08 231.80 233.90 228.60 232.00 0.6M
2023-12-07 230.90 233.20 230.00 231.10 0.4M
2023-12-06 227.00 232.80 226.80 231.90 0.7M
2023-12-05 226.70 229.10 226.50 226.60 0.8M
2023-12-04 226.70 229.40 225.70 226.70 0.6M
2023-12-01 223.30 227.80 223.30 226.70 0.8M
2023-11-30 226.20 227.20 222.00 223.00 2.0M
2023-11-29 222.60 227.00 221.00 225.90 0.7M
2023-11-28 221.80 223.70 221.00 222.70 0.4M
2023-11-27 221.40 224.20 221.00 221.90 0.8M
2023-11-24 223.60 223.90 221.00 222.00 0.5M
2023-11-23 219.90 224.40 219.90 223.60 0.7M
2023-11-22 218.50 221.80 218.00 219.70 0.6M
2023-11-21 220.80 222.60 217.90 218.70 0.6M
2023-11-20 219.20 222.00 218.60 220.40 0.5M
2023-11-17 217.50 220.80 216.10 219.20 0.8M
2023-11-16 215.50 217.30 213.90 216.30 0.8M
2023-11-15 214.10 216.40 212.50 215.30 1.0M
2023-11-14 208.00 214.30 207.60 214.00 0.8M
2023-11-13 205.80 207.90 204.80 207.90 0.7M
2023-11-10 206.60 207.90 204.00 205.50 0.7M
2023-11-09 209.20 210.50 207.00 208.40 0.8M
2023-11-08 208.80 211.80 208.00 209.20 0.4M
2023-11-07 212.60 214.40 209.60 209.60 0.9M
2023-11-06 209.30 214.10 208.80 213.00 0.9M
2023-11-03 208.00 208.00 205.20 207.30 0.3M
2023-11-02 203.80 209.90 203.70 206.90 0.8M
2023-11-01 200.40 203.60 198.60 202.50 0.6M
2023-10-31 199.85 202.60 198.70 200.40 0.9M
2023-10-30 191.00 199.05 191.00 196.30 1.0M
2023-10-27 192.65 193.25 189.55 190.30 0.4M
2023-10-26 195.00 195.00 189.55 192.60 1.3M
2023-10-25 194.15 199.85 193.25 197.20 1.3M
2023-10-24 199.80 202.20 186.90 193.65 1.8M
2023-10-23 200.60 204.30 180.90 198.65 4.5M
2023-10-20 188.65 192.80 188.25 191.45 0.9M
2023-10-19 195.30 197.85 190.10 190.70 1.2M
2023-10-18 202.60 203.40 194.70 196.25 1.4M
2023-10-17 206.50 208.60 202.90 204.30 1.2M
2023-10-16 203.00 204.50 200.60 203.40 0.6M
2023-10-13 202.00 203.50 198.10 203.50 0.6M
2023-10-12 204.00 207.00 204.00 205.10 0.8M
2023-10-11 205.00 206.50 201.50 203.40 0.9M
2023-10-10 199.45 205.00 199.45 205.00 0.5M
2023-10-09 198.30 200.20 197.30 197.40 0.6M
2023-10-06 197.35 200.10 195.65 199.45 0.6M
2023-10-05 192.40 197.40 191.10 196.35 0.8M
2023-10-04 187.85 192.90 187.05 192.40 0.5M
2023-10-03 188.40 191.50 188.35 190.05 0.5M
2023-10-02 192.70 193.60 188.40 189.45 0.7M
2023-09-29 192.20 195.45 192.15 192.70 0.6M
2023-09-28 192.30 192.85 189.65 191.00 0.7M
2023-09-27 195.45 196.60 191.75 192.30 0.6M
2023-09-26 200.30 200.30 194.10 195.05 0.8M
2023-09-25 200.60 201.80 196.30 200.10 0.8M
2023-09-22 198.45 201.60 197.85 200.40 0.8M
2023-09-21 200.30 201.20 198.30 198.50 0.6M
2023-09-20 198.55 202.20 198.45 202.00 0.8M
2023-09-19 201.20 203.70 193.40 198.55 1.3M
2023-09-18 200.50 204.80 200.00 202.00 1.0M
2023-09-15 204.80 206.40 200.10 200.40 0.9M
2023-09-14 199.80 204.50 198.80 203.70 0.6M
2023-09-13 193.95 200.70 193.95 199.65 0.8M
2023-09-12 193.60 199.55 193.60 195.95 1.6M
2023-09-11 185.85 189.35 185.75 189.35 0.7M
2023-09-08 189.25 189.45 185.35 185.85 0.5M
2023-09-07 188.20 189.10 186.35 187.95 0.5M
2023-09-06 191.75 191.85 187.35 189.55 0.4M
2023-09-05 191.45 193.10 191.35 191.85 0.8M
2023-09-04 191.35 194.00 191.35 192.00 0.4M
2023-09-01 190.35 191.60 188.25 190.60 0.5M
2023-08-31 190.45 191.50 189.65 190.35 1.1M
2023-08-30 191.70 191.75 184.85 189.70 1.3M
2023-08-29 192.30 195.10 190.50 191.25 1.8M
2023-08-28 187.95 191.80 187.80 191.75 0.5M
2023-08-25 184.50 188.20 183.80 187.25 0.5M
2023-08-24 187.55 189.50 185.60 186.05 0.4M
2023-08-23 186.35 187.30 185.35 186.10 0.3M
2023-08-22 183.75 186.50 182.70 186.35 0.5M
2023-08-21 182.20 185.35 181.90 182.45 0.4M
2023-08-18 184.40 184.40 181.25 182.70 0.4M
2023-08-17 183.15 185.50 181.90 184.85 0.7M
2023-08-16 185.50 186.80 184.80 184.80 0.4M
2023-08-15 188.00 188.45 184.85 186.15 0.7M
2023-08-14 188.15 189.00 186.50 188.60 0.3M
2023-08-11 191.30 192.40 187.00 188.35 0.8M
2023-08-10 192.35 194.25 191.15 193.85 0.6M
2023-08-09 193.60 193.90 191.65 192.35 0.4M
2023-08-08 192.80 194.35 189.90 191.60 0.4M
2023-08-07 193.65 195.05 191.70 193.30 0.4M
2023-08-04 195.70 195.85 191.95 195.05 0.3M
2023-08-03 194.40 196.00 193.25 194.40 0.4M
2023-08-02 196.10 198.70 194.70 195.20 0.5M
2023-08-01 198.95 202.40 198.70 198.70 0.9M
2023-07-31 196.05 197.70 196.00 196.15 0.6M
2023-07-28 197.00 198.00 194.20 197.00 0.5M
2023-07-27 195.90 200.60 195.60 197.55 0.6M
2023-07-26 192.40 194.35 192.10 194.05 0.5M
2023-07-25 191.90 193.60 190.55 193.35 0.5M
2023-07-24 190.50 193.65 190.25 191.90 0.3M
2023-07-21 192.25 192.55 189.80 191.95 0.4M
2023-07-20 189.40 193.00 187.15 192.25 0.7M
2023-07-19 191.45 194.95 188.85 192.45 1.0M
2023-07-18 182.95 193.45 181.35 193.25 1.6M
2023-07-17 183.45 186.95 183.00 184.15 0.7M
2023-07-14 183.05 185.85 183.05 185.05 0.4M
2023-07-13 186.50 186.60 182.30 184.20 0.5M
2023-07-12 182.30 185.25 179.65 185.25 0.7M
2023-07-11 183.00 184.35 180.80 182.90 0.5M
2023-07-10 179.05 181.25 177.90 181.25 0.5M
2023-07-07 175.00 180.60 174.20 179.40 0.9M
2023-07-06 181.60 182.35 178.50 179.40 0.7M
2023-07-05 184.25 184.80 182.45 182.45 0.6M
2023-07-04 186.05 187.00 184.00 186.25 0.4M
2023-07-03 189.10 189.95 185.50 185.85 0.6M
2023-06-30 185.60 189.60 185.60 188.95 0.6M
2023-06-29 186.50 188.50 184.75 185.30 0.8M
2023-06-28 183.50 188.20 182.65 186.25 0.9M
2023-06-27 178.65 184.30 177.65 181.05 1.4M
2023-06-26 182.90 183.40 178.45 181.40 1.2M
2023-06-22 184.00 184.50 179.20 182.65 2.0M
2023-06-21 190.90 194.25 184.10 185.00 2.5M
2023-06-20 204.70 208.30 191.70 192.65 3.9M
2023-06-19 248.80 248.80 209.70 211.80 3.7M
2023-06-16 252.50 255.60 252.40 252.60 1.0M
2023-06-15 247.40 252.30 247.10 252.00 0.7M
2023-06-14 246.80 248.00 243.30 247.50 0.4M
2023-06-13 248.30 249.60 246.00 246.80 0.7M
2023-06-12 248.70 249.30 245.80 247.00 0.4M
2023-06-09 248.30 249.10 244.30 247.20 0.5M
2023-06-08 249.00 249.50 245.90 247.60 0.5M
2023-06-07 252.30 254.80 250.60 251.10 0.5M
2023-06-05 249.00 252.80 241.60 252.10 1.1M
2023-06-02 254.40 268.80 238.10 254.00 2.3M
2023-06-01 252.00 254.10 245.90 251.30 1.1M
2023-05-31 251.20 254.20 248.80 249.50 0.9M
2023-05-30 251.80 255.50 251.60 252.50 0.4M
2023-05-29 253.60 255.70 250.70 252.00 0.2M
2023-05-26 249.10 254.20 247.50 253.50 0.5M
2023-05-25 254.30 255.20 248.90 248.90 0.6M
2023-05-24 251.00 258.10 247.40 254.30 0.9M
2023-05-23 253.80 255.80 251.30 251.30 0.3M
2023-05-22 257.30 257.80 253.10 254.70 0.5M
2023-05-19 253.00 259.40 253.00 258.30 0.6M
2023-05-17 251.50 253.20 250.10 250.70 0.4M
2023-05-16 253.80 256.10 251.80 252.50 0.5M
2023-05-15 248.50 255.80 248.50 255.20 0.7M
2023-05-12 249.60 250.70 247.30 248.40 0.4M
2023-05-11 243.80 250.70 242.90 249.60 0.7M
2023-05-10 246.60 247.20 242.10 243.70 0.8M
2023-05-09 250.80 250.80 244.80 246.50 0.6M
2023-05-08 252.00 252.30 248.90 251.00 0.4M
2023-05-05 252.60 253.00 250.50 252.70 0.6M
2023-05-04 253.00 254.60 251.30 252.20 0.6M
2023-05-03 252.60 256.80 249.90 253.40 0.9M
2023-05-02 259.90 260.60 250.80 251.90 0.9M
2023-04-28 262.10 262.50 253.70 259.90 1.0M
2023-04-27 265.20 266.10 255.10 258.10 1.4M
2023-04-26 270.00 275.20 255.50 257.20 2.4M
2023-04-25 268.00 268.50 264.80 264.80 0.9M
2023-04-24 265.80 269.90 265.00 268.70 0.7M
2023-04-21 262.70 265.90 261.50 265.30 0.6M
2023-04-20 258.80 261.90 257.00 261.30 0.6M
2023-04-19 258.00 259.20 255.90 258.00 0.6M
2023-04-18 262.40 264.10 259.50 260.00 0.6M
2023-04-17 260.00 262.80 257.60 258.50 0.9M
2023-04-14 260.80 261.40 257.50 258.40 0.7M
2023-04-13 257.60 260.70 256.80 259.30 0.6M
2023-04-12 260.60 261.10 256.40 257.40 0.6M
2023-04-11 257.00 260.20 255.60 258.60 0.7M
2023-04-06 259.60 260.40 256.00 258.80 0.2M
2023-04-05 256.40 262.00 255.90 259.60 0.7M
2023-04-04 255.10 257.20 253.70 256.10 0.5M
2023-04-03 251.40 256.00 250.00 255.10 0.9M
2023-03-31 250.80 253.90 248.80 252.70 0.9M
2023-03-30 247.90 251.40 247.00 250.30 0.7M
2023-03-29 242.00 247.80 240.60 247.40 0.8M
2023-03-28 244.30 245.80 238.40 239.70 0.6M
2023-03-27 244.00 249.80 242.10 243.40 1.0M
2023-03-24 238.00 244.30 238.00 242.50 1.2M
2023-03-23 235.00 239.30 232.10 239.00 0.7M
2023-03-22 229.10 237.80 229.10 236.20 0.9M
2023-03-21 230.00 230.90 226.50 228.20 0.6M
2023-03-20 225.90 228.90 219.40 228.40 1.2M
2023-03-17 230.50 232.60 227.80 228.20 1.1M
2023-03-16 228.40 230.80 224.30 230.20 0.8M
2023-03-15 228.90 229.40 223.90 225.60 1.0M
2023-03-14 222.80 229.10 222.80 228.40 0.8M
2023-03-13 218.60 224.10 216.00 222.60 1.0M
2023-03-10 218.00 221.00 216.80 218.50 0.5M
2023-03-09 216.80 222.50 216.60 221.20 0.6M
2023-03-08 219.40 220.90 215.20 217.40 0.6M
2023-03-07 220.50 225.20 220.00 220.30 0.8M
2023-03-06 220.90 224.10 219.50 221.20 0.6M
2023-03-03 213.60 220.20 213.20 219.80 0.7M
2023-03-02 216.50 216.50 209.60 212.30 1.6M
2023-03-01 225.50 225.70 217.50 218.30 0.8M
2023-02-28 224.90 226.30 222.00 225.50 0.7M
2023-02-27 220.90 226.10 220.40 224.90 0.4M
2023-02-24 229.50 229.50 217.50 220.20 1.3M
2023-02-23 234.30 238.50 229.60 230.20 1.2M
2023-02-22 232.00 236.80 231.20 234.10 0.5M
2023-02-21 232.00 233.00 228.40 230.70 0.4M
2023-02-20 235.00 235.70 231.40 232.30 0.3M
2023-02-17 232.40 234.60 229.40 234.10 0.8M
2023-02-16 237.80 239.00 233.50 234.20 0.9M
2023-02-15 238.30 238.30 233.80 236.20 0.8M
2023-02-14 239.20 242.80 236.00 238.60 0.6M
2023-02-13 239.70 239.90 237.40 238.20 0.5M
2023-02-10 243.50 245.50 238.50 239.50 0.5M
2023-02-09 253.20 253.30 244.60 246.40 0.5M
2023-02-08 254.10 256.40 251.40 252.40 0.7M
2023-02-07 246.90 251.50 246.90 250.30 0.6M
2023-02-06 250.50 251.60 245.80 246.30 0.6M
2023-02-03 257.70 257.70 243.60 250.50 1.1M
2023-02-02 240.90 259.90 240.90 258.40 2.5M
2023-02-01 223.60 246.00 221.00 239.40 2.8M
2023-01-31 236.20 237.70 231.40 234.60 1.3M
2023-01-30 229.90 238.80 229.90 237.20 1.2M
2023-01-27 235.40 235.70 228.50 230.80 0.7M
2023-01-26 231.20 236.00 230.90 235.00 0.9M
2023-01-25 239.50 239.60 230.20 231.20 0.8M
2023-01-24 238.80 240.50 236.30 239.50 0.7M
2023-01-23 228.20 239.60 228.20 238.80 1.3M
2023-01-20 222.70 229.20 221.80 227.80 0.7M
2023-01-19 230.00 230.60 221.70 221.70 0.6M
2023-01-18 231.50 233.20 228.70 231.80 0.6M
2023-01-17 229.70 232.10 224.60 230.00 0.6M
2023-01-16 226.40 229.00 225.70 228.70 0.4M
2023-01-13 223.50 225.20 221.50 224.50 0.4M
2023-01-12 221.80 224.90 218.50 223.50 0.6M
2023-01-11 218.50 224.00 218.30 221.80 0.6M
2023-01-10 222.00 222.00 218.20 218.70 0.5M
2023-01-09 223.20 223.50 219.80 222.70 0.6M
2023-01-05 218.60 220.50 216.40 220.50 0.3M
2023-01-04 214.40 219.90 214.30 218.60 0.7M
2023-01-03 209.80 217.20 208.80 212.50 1.1M
2023-01-02 217.90 218.70 216.20 218.00 0.4M