H

HMb
🏛️ 스웨덴 →
175.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 177.90 178.90 176.70 178.10 1.7M
2021-12-29 178.00 179.30 177.00 177.90 1.6M
2021-12-28 179.00 179.40 177.20 178.00 2.0M
2021-12-27 177.10 179.30 176.80 179.00 1.8M
2021-12-23 174.70 178.40 174.70 178.10 3.8M
2021-12-22 172.50 173.90 170.90 173.70 3.2M
2021-12-21 167.80 172.50 167.70 172.50 4.6M
2021-12-20 164.90 168.00 163.50 166.20 3.3M
2021-12-17 164.00 169.60 163.90 168.20 6.5M
2021-12-16 166.90 166.90 163.40 164.50 4.2M
2021-12-15 167.60 168.70 162.40 163.30 6.3M
2021-12-14 164.50 168.50 164.40 168.00 4.5M
2021-12-13 166.30 168.40 163.60 164.50 3.8M
2021-12-10 164.70 167.70 164.10 165.50 2.9M
2021-12-09 167.30 167.90 164.80 165.90 3.3M
2021-12-08 170.50 171.10 167.10 167.10 4.4M
2021-12-07 168.00 171.00 167.40 171.00 4.7M
2021-12-06 162.30 167.40 161.80 167.10 4.8M
2021-12-03 166.90 167.10 159.60 160.20 5.0M
2021-12-02 164.60 167.60 163.80 165.10 4.1M
2021-12-01 162.70 167.60 162.10 167.20 5.1M
2021-11-30 160.90 161.90 159.10 160.00 7.3M
2021-11-29 160.50 164.80 160.10 162.60 4.2M
2021-11-26 162.00 163.30 157.90 159.40 8.2M
2021-11-25 168.80 169.10 164.90 168.20 3.2M
2021-11-24 169.00 170.80 166.70 168.30 5.0M
2021-11-23 161.00 173.00 160.80 171.20 9.0M
2021-11-22 161.50 163.40 160.60 162.50 5.0M
2021-11-19 167.00 168.00 159.30 161.40 10.5M
2021-11-18 167.50 168.20 165.50 165.90 4.1M
2021-11-17 172.40 173.70 168.00 168.00 4.9M
2021-11-16 171.00 173.40 170.50 172.40 3.7M
2021-11-15 166.30 171.00 166.30 171.00 3.4M
2021-11-12 166.20 168.10 165.20 167.00 2.5M
2021-11-11 168.00 169.10 166.10 166.50 3.1M
2021-11-10 165.90 169.00 165.10 168.80 3.4M
2021-11-09 163.50 167.60 163.10 165.70 4.5M
2021-11-08 166.20 167.90 163.30 163.30 8.4M
2021-11-05 168.30 172.70 167.50 172.20 2.8M
2021-11-04 166.00 169.10 165.90 168.50 3.7M
2021-11-03 164.50 165.10 161.40 165.10 2.7M
2021-11-02 164.60 165.30 163.70 164.50 2.3M
2021-11-01 161.70 165.10 161.70 165.10 2.8M
2021-10-29 160.80 162.30 160.50 161.00 4.6M
2021-10-28 169.10 170.10 166.90 167.30 3.6M
2021-10-27 170.40 170.60 167.90 168.90 2.6M
2021-10-26 166.70 171.60 166.50 170.40 4.4M
2021-10-25 168.00 169.30 166.00 166.00 4.1M
2021-10-22 169.20 169.30 166.80 167.00 3.2M
2021-10-21 167.40 169.60 166.60 168.80 2.8M
2021-10-20 169.20 169.20 166.20 168.10 6.1M
2021-10-19 169.00 173.40 168.80 171.50 4.6M
2021-10-18 167.50 170.90 166.60 169.00 3.8M
2021-10-15 165.00 169.30 164.40 168.50 5.0M
2021-10-14 167.30 167.50 163.30 164.40 5.7M
2021-10-13 164.80 167.60 164.00 167.10 2.9M
2021-10-12 162.20 166.00 161.20 165.10 3.5M
2021-10-11 166.90 167.00 162.20 163.90 5.1M
2021-10-08 169.00 169.60 167.00 167.40 3.1M
2021-10-07 168.80 169.50 167.20 169.00 3.9M
2021-10-06 172.30 172.80 165.30 166.00 8.9M
2021-10-05 179.10 179.30 174.20 174.50 4.2M
2021-10-04 180.70 182.20 178.40 178.60 3.1M
2021-10-01 176.50 181.50 175.20 180.70 6.2M
2021-09-30 190.20 190.90 178.20 178.40 13.5M
2021-09-29 184.00 185.20 182.10 184.70 3.9M
2021-09-28 182.60 187.50 182.20 182.30 6.2M
2021-09-27 179.50 183.10 179.40 182.00 3.2M
2021-09-24 178.50 178.80 177.50 177.60 1.9M
2021-09-23 180.70 181.70 178.80 179.30 3.5M
2021-09-22 175.80 179.90 175.10 179.70 3.3M
2021-09-21 174.40 176.50 173.90 174.10 3.1M
2021-09-20 171.50 174.70 169.60 174.40 5.2M
2021-09-17 174.00 175.70 173.50 173.70 6.4M
2021-09-16 169.60 172.80 168.40 172.50 4.5M
2021-09-15 170.30 172.00 168.00 169.60 8.9M
2021-09-14 174.30 176.30 172.70 174.90 4.0M
2021-09-13 172.20 174.00 170.20 173.50 3.1M
2021-09-10 173.30 174.30 172.10 172.20 2.3M
2021-09-09 172.70 173.70 171.90 173.10 2.6M
2021-09-08 175.00 175.90 173.70 174.00 2.4M
2021-09-07 176.90 176.90 175.20 175.30 1.8M
2021-09-06 176.70 177.90 176.20 176.80 1.9M
2021-09-03 178.60 179.30 175.70 175.70 3.5M
2021-09-02 179.60 180.60 176.90 178.60 3.3M
2021-09-01 175.00 180.60 174.60 180.30 5.4M
2021-08-31 172.90 173.40 171.20 173.00 3.6M
2021-08-30 173.50 173.90 172.60 173.00 1.4M
2021-08-27 173.00 174.10 172.00 173.10 2.2M
2021-08-26 175.20 175.20 172.20 172.20 2.7M
2021-08-25 175.50 177.00 174.00 175.90 2.2M
2021-08-24 178.30 179.40 177.00 177.20 2.8M
2021-08-23 176.40 178.20 175.70 177.70 2.7M
2021-08-20 171.30 175.50 171.30 174.90 3.1M
2021-08-19 172.60 173.30 170.50 171.30 3.0M
2021-08-18 175.20 175.40 173.70 174.90 2.3M
2021-08-17 174.40 176.70 174.40 175.10 3.2M
2021-08-16 180.00 180.00 174.30 174.30 3.7M
2021-08-13 180.00 181.80 179.70 180.20 1.5M
2021-08-12 178.90 180.10 178.60 180.10 1.2M
2021-08-11 179.10 180.00 178.50 179.00 1.5M
2021-08-10 179.70 180.80 177.80 179.20 1.9M
2021-08-09 180.00 180.40 178.70 179.70 1.4M
2021-08-06 180.10 180.60 178.70 180.40 2.1M
2021-08-05 180.20 180.90 178.50 180.10 2.6M
2021-08-04 181.60 182.50 180.50 180.70 2.3M
2021-08-03 181.60 181.70 180.20 181.00 2.0M
2021-08-02 181.40 183.80 181.30 181.30 2.4M
2021-07-30 184.10 185.00 179.90 180.10 5.3M
2021-07-29 186.50 187.50 185.20 185.30 1.9M
2021-07-28 185.60 187.70 185.30 186.20 1.8M
2021-07-27 187.30 187.40 184.80 185.40 2.7M
2021-07-26 186.80 188.80 185.90 187.80 1.7M
2021-07-23 187.10 187.90 186.10 187.50 2.5M
2021-07-22 188.60 190.90 186.10 186.10 2.8M
2021-07-21 185.00 188.50 184.30 187.90 3.0M
2021-07-20 185.20 185.70 182.20 183.70 3.8M
2021-07-19 188.60 188.90 182.10 183.50 4.8M
2021-07-16 192.50 194.50 190.00 190.00 4.5M
2021-07-15 201.00 201.00 191.20 191.50 4.2M
2021-07-14 200.00 202.20 198.80 201.70 1.9M
2021-07-13 199.10 200.90 198.70 200.90 3.2M
2021-07-12 199.00 199.80 197.80 199.00 1.8M
2021-07-09 196.40 199.10 195.20 198.40 3.5M
2021-07-08 201.80 202.20 193.90 194.80 5.8M
2021-07-07 204.10 205.40 201.70 202.80 2.8M
2021-07-06 204.90 206.20 202.20 202.90 2.8M
2021-07-05 202.40 204.80 200.60 204.80 2.7M
2021-07-02 199.00 204.70 199.00 202.40 4.1M
2021-07-01 199.80 201.40 193.00 200.80 9.5M
2021-06-30 201.00 204.70 197.90 203.00 3.7M
2021-06-29 198.10 201.30 198.10 201.00 2.2M
2021-06-28 201.50 201.50 197.40 197.90 2.5M
2021-06-24 198.80 201.90 198.40 201.70 2.3M
2021-06-23 199.70 199.80 197.30 198.00 2.1M
2021-06-22 201.20 201.20 198.10 199.80 2.1M
2021-06-21 198.50 201.20 196.80 200.00 2.7M
2021-06-18 204.70 206.50 198.50 199.20 4.2M
2021-06-17 204.60 205.50 204.00 204.70 2.4M
2021-06-16 204.60 205.60 203.60 204.60 2.7M
2021-06-15 211.70 211.90 203.80 203.80 4.7M
2021-06-14 211.90 212.90 208.20 209.80 2.1M
2021-06-11 209.90 211.10 208.60 210.80 2.1M
2021-06-10 210.60 210.60 206.80 207.90 2.5M
2021-06-09 212.00 213.40 209.80 210.60 1.5M
2021-06-08 208.80 212.30 208.40 211.40 2.4M
2021-06-07 209.30 210.70 207.90 208.70 1.8M
2021-06-04 211.20 213.10 208.80 209.30 2.0M
2021-06-03 213.90 213.90 209.40 211.20 2.2M
2021-06-02 212.40 215.50 211.70 213.70 4.7M
2021-06-01 213.10 214.20 210.90 212.40 2.4M
2021-05-31 214.60 215.60 211.20 211.80 2.1M
2021-05-28 212.80 215.50 211.10 214.80 2.4M
2021-05-27 211.30 214.40 210.90 212.70 8.9M
2021-05-26 214.20 214.70 211.80 212.30 2.0M
2021-05-25 215.20 215.40 213.10 213.50 2.8M
2021-05-24 216.20 218.10 213.20 214.90 3.0M
2021-05-21 213.50 214.80 212.00 213.90 2.2M
2021-05-20 213.70 213.70 208.80 212.90 3.2M
2021-05-19 211.50 214.30 210.20 212.40 3.0M
2021-05-18 212.50 215.20 212.50 214.50 3.8M
2021-05-17 212.00 212.90 208.60 212.00 2.5M
2021-05-14 204.30 211.90 204.30 211.90 3.7M
2021-05-12 205.80 205.90 202.00 202.30 1.9M
2021-05-11 209.50 210.90 205.80 206.60 2.3M
2021-05-10 211.80 213.00 209.50 212.10 1.6M
2021-05-07 212.60 213.20 210.70 211.80 1.4M
2021-05-06 211.80 212.80 208.30 210.60 2.6M
2021-05-05 207.80 211.80 207.80 211.80 1.9M
2021-05-04 209.10 212.20 207.00 207.20 3.7M
2021-05-03 209.20 209.70 205.80 208.90 1.8M
2021-04-30 210.10 211.40 208.20 208.80 1.4M
2021-04-29 208.20 213.60 208.20 210.50 3.5M
2021-04-28 208.20 209.20 206.70 207.70 2.6M
2021-04-27 210.70 210.80 207.40 208.20 2.6M
2021-04-26 208.20 213.40 208.20 210.80 2.2M
2021-04-23 206.70 208.40 205.20 208.20 2.5M
2021-04-22 205.10 207.40 203.30 207.30 2.1M
2021-04-21 201.60 204.90 200.80 204.10 2.6M
2021-04-20 207.00 208.00 199.90 200.60 3.0M
2021-04-19 208.30 208.90 206.70 207.20 2.2M
2021-04-16 204.40 208.80 203.90 208.70 3.0M
2021-04-15 203.80 205.20 202.70 204.70 3.4M
2021-04-14 202.10 203.90 200.80 203.70 3.2M
2021-04-13 197.40 203.60 197.40 202.10 4.2M
2021-04-12 200.10 200.30 197.30 198.00 2.5M
2021-04-09 199.70 200.10 198.00 200.10 2.5M
2021-04-08 201.30 202.40 198.50 199.30 3.0M
2021-04-07 200.80 202.90 199.50 201.60 2.5M
2021-04-06 198.60 200.80 195.80 200.80 5.1M
2021-04-01 196.80 198.40 194.50 195.40 2.1M
2021-03-31 200.00 203.20 195.30 196.80 5.9M
2021-03-30 200.70 203.40 199.50 203.40 2.7M
2021-03-29 204.90 205.40 199.60 199.80 3.9M
2021-03-26 200.60 206.10 200.10 205.40 3.7M
2021-03-25 202.90 204.20 197.10 202.70 7.0M
2021-03-24 208.30 210.30 204.60 206.50 4.9M
2021-03-23 210.10 211.70 208.50 210.50 2.5M
2021-03-22 213.50 214.30 209.30 211.50 3.5M
2021-03-19 215.00 216.40 212.70 213.80 5.4M
2021-03-18 223.00 224.70 216.20 218.20 5.4M
2021-03-17 223.30 223.30 218.20 221.30 4.1M
2021-03-16 222.00 229.50 221.70 223.40 5.0M
2021-03-15 221.00 226.80 218.40 219.80 4.1M
2021-03-12 216.00 221.30 215.70 220.00 3.6M
2021-03-11 217.10 218.20 215.10 216.50 2.7M
2021-03-10 214.00 217.10 212.60 214.60 3.9M
2021-03-09 210.00 214.40 209.80 213.90 3.2M
2021-03-08 204.10 209.20 203.90 208.80 2.9M
2021-03-05 203.90 205.80 202.20 202.50 2.1M
2021-03-04 202.50 205.40 201.80 205.40 2.6M
2021-03-03 201.50 204.00 201.30 203.20 3.1M
2021-03-02 202.00 203.30 200.70 201.00 2.4M
2021-03-01 200.00 204.30 199.90 202.30 2.6M
2021-02-26 195.20 204.90 193.50 199.00 4.5M
2021-02-25 198.00 201.60 196.90 199.30 3.4M
2021-02-24 194.40 197.80 193.60 197.20 3.1M
2021-02-23 190.00 197.30 190.00 195.50 5.1M
2021-02-22 188.80 190.70 186.80 190.00 2.3M
2021-02-19 188.10 190.80 187.10 189.00 3.3M
2021-02-18 185.20 189.40 184.70 188.10 3.6M
2021-02-17 184.80 186.40 184.30 185.10 2.6M
2021-02-16 185.40 188.10 184.90 185.30 2.2M
2021-02-15 179.80 186.40 179.60 185.60 3.6M
2021-02-12 180.10 180.30 178.30 179.80 1.6M
2021-02-11 177.40 180.50 176.70 180.50 2.4M
2021-02-10 180.40 181.90 176.30 177.30 2.4M
2021-02-09 182.00 182.20 179.20 179.70 2.3M
2021-02-08 183.70 184.40 182.20 182.20 1.9M
2021-02-05 181.60 184.30 180.80 183.70 2.3M
2021-02-04 180.30 181.80 179.30 181.20 2.6M
2021-02-03 180.50 183.30 179.20 180.30 3.1M
2021-02-02 177.50 180.60 176.20 179.60 3.1M
2021-02-01 179.50 181.30 176.60 177.00 4.6M
2021-01-29 193.20 194.30 178.10 179.00 9.6M
2021-01-28 185.00 189.50 180.60 188.50 6.3M
2021-01-27 177.90 185.90 177.80 185.90 7.8M
2021-01-26 175.50 179.50 173.80 177.90 2.8M
2021-01-25 183.00 183.20 175.20 175.50 4.0M
2021-01-22 183.90 183.90 181.60 182.70 2.8M
2021-01-21 185.00 186.00 183.10 184.40 2.6M
2021-01-20 183.50 185.20 183.20 184.00 2.2M
2021-01-19 185.20 187.40 182.50 183.30 2.7M
2021-01-18 178.90 184.80 178.80 184.50 2.7M
2021-01-15 179.30 182.70 177.80 180.10 3.0M
2021-01-14 176.80 182.30 176.50 179.70 3.6M
2021-01-13 177.60 178.00 175.20 175.80 2.9M
2021-01-12 175.10 177.80 174.70 177.40 2.2M
2021-01-11 177.20 178.20 174.80 175.80 2.6M
2021-01-08 178.10 179.10 177.20 177.90 2.7M
2021-01-07 174.00 177.40 172.50 177.40 4.2M
2021-01-05 168.60 172.50 168.30 170.80 1.6M
2021-01-04 172.70 174.80 169.30 171.00 3.6M