Inission AB (INISSb)

INISSb
🏛️ 스웨덴 →
40.90
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
2024-12-30 35.00 35.30 34.60 35.10 0.0M
2024-12-27 34.90 35.40 34.50 35.20 0.0M
2024-12-23 35.00 35.50 34.30 34.90 0.0M
2024-12-20 35.50 35.50 35.00 35.40 0.0M
2024-12-19 35.50 35.50 35.30 35.30 0.0M
2024-12-18 35.90 36.30 35.90 36.00 0.0M
2024-12-17 37.10 37.30 35.70 36.50 0.0M
2024-12-16 37.80 37.80 36.50 37.20 0.0M
2024-12-13 36.00 39.00 36.00 37.70 0.0M
2024-12-12 36.60 36.60 35.60 36.40 0.0M
2024-12-11 34.60 37.00 34.00 36.50 0.0M
2024-12-10 34.00 36.00 33.70 34.90 0.0M
2024-12-09 34.10 35.10 34.10 34.40 0.0M
2024-12-06 33.90 34.30 33.70 33.80 0.0M
2024-12-05 33.90 34.00 33.40 33.90 0.0M
2024-12-04 32.50 33.40 32.50 32.90 0.0M
2024-12-03 33.70 33.70 32.40 33.00 0.0M
2024-12-02 32.50 33.10 32.20 33.10 0.0M
2024-11-29 32.60 33.00 32.00 32.50 0.0M
2024-11-28 32.20 33.00 32.20 32.30 0.0M
2024-11-27 33.70 34.00 32.20 32.20 0.0M
2024-11-26 34.00 34.00 34.00 34.00 0.0M
2024-11-25 33.50 35.50 33.30 34.00 0.0M
2024-11-22 33.60 34.10 33.40 33.50 0.0M
2024-11-21 33.90 33.90 33.40 33.40 0.0M
2024-11-20 34.20 34.30 33.80 33.90 0.0M
2024-11-19 33.50 34.60 32.90 34.20 0.0M
2024-11-18 34.10 34.80 33.00 33.80 0.0M
2024-11-15 34.30 34.80 34.00 34.60 0.0M
2024-11-14 35.00 36.90 34.10 34.70 0.0M
2024-11-13 35.30 35.60 34.60 35.00 0.0M
2024-11-12 36.50 36.60 35.20 35.30 0.0M
2024-11-11 37.60 38.00 36.50 36.70 0.0M
2024-11-08 37.30 38.50 36.00 37.60 0.0M
2024-11-07 38.40 38.40 36.90 37.90 0.0M
2024-11-06 39.10 39.20 37.90 38.10 0.0M
2024-11-05 38.30 40.00 38.00 39.10 0.0M
2024-11-04 38.80 40.00 38.50 39.20 0.0M
2024-11-01 38.10 38.80 38.00 38.00 0.0M
2024-10-31 38.50 38.70 38.00 38.20 0.0M
2024-10-30 36.20 38.60 36.20 38.60 0.0M
2024-10-29 37.60 38.00 36.70 37.90 0.0M
2024-10-28 37.20 37.90 36.40 36.90 0.0M
2024-10-25 38.10 38.90 36.90 37.20 0.0M
2024-10-24 39.40 39.50 38.30 38.30 0.0M
2024-10-23 38.50 38.70 38.00 38.20 0.0M
2024-10-22 39.00 39.00 37.30 38.10 0.0M
2024-10-21 38.00 41.90 38.00 38.60 0.0M
2024-10-18 38.30 39.90 37.80 38.00 0.0M
2024-10-17 39.20 39.90 38.30 38.30 0.0M
2024-10-16 38.90 39.70 38.50 39.70 0.0M
2024-10-15 38.20 39.30 37.60 39.00 0.0M
2024-10-14 37.60 38.20 37.60 38.00 0.0M
2024-10-11 37.30 37.60 36.70 37.60 0.0M
2024-10-10 35.40 37.30 35.10 37.30 0.0M
2024-10-09 36.50 36.60 36.10 36.10 0.0M
2024-10-08 36.00 36.00 35.60 35.90 0.0M
2024-10-07 36.50 36.50 36.10 36.20 0.0M
2024-10-04 35.80 36.60 35.80 36.40 0.0M
2024-10-03 36.50 36.50 35.80 36.00 0.0M
2024-10-02 36.60 36.60 35.70 36.50 0.0M
2024-10-01 36.70 36.70 36.00 36.60 0.0M
2024-09-30 37.50 37.50 36.40 36.70 0.0M
2024-09-27 36.90 37.50 36.20 37.50 0.0M
2024-09-26 37.10 37.40 36.50 36.90 0.0M
2024-09-25 36.40 37.10 36.00 37.10 0.0M
2024-09-24 36.60 36.80 36.30 36.40 0.0M
2024-09-23 36.00 37.20 36.00 36.70 0.0M
2024-09-20 36.60 37.40 35.70 35.70 0.0M
2024-09-19 38.60 38.60 36.00 36.20 0.1M
2024-09-18 40.30 40.30 38.70 39.00 0.0M
2024-09-17 39.00 40.20 39.00 39.40 0.0M
2024-09-16 40.00 40.00 38.60 39.00 0.0M
2024-09-13 39.50 40.50 39.50 40.00 0.0M
2024-09-12 39.00 39.90 38.90 39.50 0.0M
2024-09-11 40.20 40.20 39.00 39.00 0.0M
2024-09-10 39.90 40.40 39.00 40.20 0.0M
2024-09-09 39.00 39.50 39.00 39.50 0.0M
2024-09-06 38.80 39.40 38.70 38.90 0.0M
2024-09-05 38.80 39.10 38.70 39.10 0.0M
2024-09-04 39.80 39.80 38.50 38.80 0.0M
2024-09-03 39.80 40.20 39.60 39.80 0.0M
2024-09-02 40.60 40.90 39.70 39.70 0.0M
2024-08-30 41.80 41.90 40.70 40.70 0.0M
2024-08-29 42.00 42.30 41.70 41.80 0.0M
2024-08-28 43.80 43.80 41.20 42.80 0.0M
2024-08-27 45.00 45.00 41.40 43.90 0.1M
2024-08-26 48.00 49.00 47.00 47.60 0.0M
2024-08-23 48.10 48.10 47.00 47.10 0.0M
2024-08-22 49.00 49.00 47.00 47.00 0.0M
2024-08-21 47.20 47.50 46.80 47.00 0.0M
2024-08-20 47.80 48.80 47.20 47.20 0.0M
2024-08-19 47.30 48.20 47.30 47.90 0.0M
2024-08-16 48.20 48.20 46.90 47.30 0.0M
2024-08-15 48.00 48.80 47.70 47.70 0.0M
2024-08-14 48.10 48.80 48.10 48.20 0.0M
2024-08-13 48.30 48.60 48.00 48.00 0.0M
2024-08-12 46.50 49.00 46.50 48.30 0.0M
2024-08-09 47.20 47.30 46.80 47.30 0.0M
2024-08-08 46.70 47.50 46.70 47.00 0.0M
2024-08-07 45.50 47.50 45.50 47.50 0.0M
2024-08-06 47.30 47.90 45.40 45.40 0.0M
2024-08-05 46.10 46.90 43.50 46.80 0.0M
2024-08-02 49.00 49.00 46.70 47.50 0.0M
2024-08-01 50.00 50.00 49.20 49.20 0.0M
2024-07-31 49.70 51.20 49.30 50.40 0.0M
2024-07-30 50.00 50.00 49.20 49.30 0.0M
2024-07-29 49.60 50.20 49.00 49.00 0.0M
2024-07-26 49.00 52.00 48.20 49.10 0.0M
2024-07-25 50.00 50.00 48.80 48.90 0.0M
2024-07-24 51.00 51.00 49.10 50.00 0.0M
2024-07-23 51.00 51.20 50.40 51.20 0.0M
2024-07-22 50.20 51.20 49.40 51.00 0.0M
2024-07-19 50.40 51.20 50.00 51.00 0.0M
2024-07-18 51.80 51.80 51.00 51.00 0.0M
2024-07-17 51.20 52.00 51.20 51.80 0.0M
2024-07-16 50.80 51.80 50.00 51.20 0.0M
2024-07-15 51.00 51.80 50.00 50.80 0.0M
2024-07-12 49.80 52.00 49.80 52.00 0.0M
2024-07-11 50.60 50.80 49.80 49.80 0.0M
2024-07-10 49.30 50.80 49.30 49.70 0.0M
2024-07-09 50.60 51.00 49.30 49.30 0.0M
2024-07-08 51.00 51.20 49.90 50.60 0.0M
2024-07-05 48.40 50.60 48.40 49.60 0.0M
2024-07-04 48.90 49.10 48.40 48.40 0.0M
2024-07-03 48.90 48.90 47.00 48.00 0.0M
2024-07-02 47.50 47.50 46.00 47.00 0.0M
2024-07-01 47.50 48.20 45.80 47.50 0.0M
2024-06-28 47.20 48.20 47.20 48.20 0.0M
2024-06-27 48.30 48.70 47.50 48.40 0.0M
2024-06-26 48.60 49.00 48.30 48.30 0.0M
2024-06-25 48.70 49.30 47.80 48.00 0.0M
2024-06-24 49.30 49.50 48.80 48.80 0.0M
2024-06-21 48.10 48.30 48.30 48.30 0.0M
2024-06-20 48.10 48.70 48.00 48.30 0.0M
2024-06-19 48.60 48.90 48.50 48.90 0.0M
2024-06-18 49.30 50.40 48.60 48.60 0.0M
2024-06-17 49.60 50.00 48.40 49.30 0.0M
2024-06-14 49.30 49.70 48.60 49.60 0.0M
2024-06-13 50.00 51.00 49.50 49.50 0.0M
2024-06-12 48.40 50.00 48.00 50.00 0.0M
2024-06-11 49.60 49.80 48.20 48.20 0.0M
2024-06-10 49.80 50.60 49.00 49.00 0.0M
2024-06-07 50.40 51.20 49.80 49.80 0.0M
2024-06-05 50.00 53.00 49.40 49.80 0.0M
2024-06-04 51.80 52.20 49.70 49.90 0.0M
2024-06-03 51.00 54.00 51.00 51.00 0.0M
2024-05-31 50.20 51.00 50.20 50.80 0.0M
2024-05-30 49.90 50.40 48.90 50.20 0.0M
2024-05-29 50.00 50.20 49.20 49.90 0.0M
2024-05-28 51.40 51.40 49.70 50.40 0.0M
2024-05-27 53.20 53.80 51.00 51.40 0.0M
2024-05-24 52.20 53.40 51.80 53.40 0.0M
2024-05-23 53.80 53.80 52.80 53.60 0.0M
2024-05-22 53.20 54.00 52.60 53.80 0.0M
2024-05-21 52.80 54.00 52.80 53.40 0.0M
2024-05-20 51.60 52.80 50.80 52.80 0.0M
2024-05-17 52.20 52.20 51.00 51.00 0.0M
2024-05-16 53.80 53.80 52.00 52.40 0.0M
2024-05-15 54.00 54.00 52.60 53.80 0.0M
2024-05-14 52.40 55.80 51.00 53.00 0.0M
2024-05-13 50.00 52.40 50.00 52.40 0.0M
2024-05-10 48.40 50.00 48.40 49.20 0.0M
2024-05-08 46.00 49.90 45.00 48.30 0.1M
2024-05-07 40.40 40.40 39.40 39.40 0.0M
2024-05-06 39.30 39.90 38.90 39.80 0.0M
2024-05-03 39.90 40.60 39.40 39.40 0.0M
2024-05-02 40.50 40.50 39.60 39.60 0.0M
2024-04-30 40.10 40.70 40.00 40.00 0.0M
2024-04-29 40.00 41.30 40.00 40.10 0.0M
2024-04-26 40.00 40.80 39.60 40.00 0.0M
2024-04-25 42.30 42.30 39.10 40.00 0.0M
2024-04-24 42.80 43.20 42.30 42.30 0.0M
2024-04-23 42.00 42.90 41.90 42.80 0.0M
2024-04-22 42.00 42.20 41.00 42.20 0.0M
2024-04-19 43.00 43.00 41.90 42.00 0.0M
2024-04-18 41.70 43.10 41.60 42.70 0.0M
2024-04-17 41.00 42.40 41.00 41.70 0.0M
2024-04-16 42.00 42.10 40.50 41.00 0.0M
2024-04-15 41.00 42.30 41.00 42.00 0.0M
2024-04-12 41.00 42.30 40.60 41.00 0.0M
2024-04-11 41.60 41.70 41.00 41.20 0.4M
2024-04-10 42.00 42.10 41.20 41.70 0.0M
2024-04-09 43.30 43.30 41.70 41.90 0.0M
2024-04-08 42.40 43.30 41.90 42.70 0.0M
2024-04-05 42.50 42.50 41.40 42.40 0.0M
2024-04-04 41.90 42.60 41.90 42.60 0.0M
2024-04-03 41.60 42.20 41.40 41.90 0.0M
2024-04-02 42.00 42.50 42.00 42.20 0.0M
2024-03-28 41.40 42.60 41.40 42.00 0.0M
2024-03-27 42.40 42.60 41.80 42.20 0.0M
2024-03-26 42.80 42.80 42.40 42.80 0.0M
2024-03-25 42.00 42.80 41.80 42.20 0.0M
2024-03-22 41.60 42.80 41.60 42.00 0.0M
2024-03-21 41.20 42.20 41.00 41.60 0.0M
2024-03-20 41.00 42.40 41.00 41.00 0.0M
2024-03-19 41.00 42.00 41.00 41.60 0.0M
2024-03-18 41.80 43.00 41.20 41.80 0.0M
2024-03-15 39.60 43.00 39.40 41.80 0.0M
2024-03-14 40.20 41.60 39.80 40.20 0.0M
2024-03-13 42.00 42.80 40.60 40.80 0.0M
2024-03-12 42.20 43.00 41.80 42.60 0.0M
2024-03-11 42.20 43.00 42.20 43.00 0.0M
2024-03-08 42.80 43.00 42.20 42.80 0.0M
2024-03-07 43.40 43.40 41.80 42.80 0.0M
2024-03-06 43.00 43.60 42.80 43.40 0.0M
2024-03-05 42.20 43.60 42.20 43.00 0.0M
2024-03-04 41.60 44.00 41.60 42.20 0.0M
2024-03-01 42.60 42.60 41.00 41.60 0.0M
2024-02-29 42.00 42.80 40.40 42.60 0.0M
2024-02-28 45.00 45.00 38.60 41.80 0.1M
2024-02-27 46.40 46.40 45.20 45.20 0.0M
2024-02-26 46.60 47.00 45.40 46.40 0.0M
2024-02-23 46.00 46.60 45.40 46.40 0.0M
2024-02-22 45.00 46.20 43.60 46.00 0.0M
2024-02-21 43.20 45.00 43.20 45.00 0.0M
2024-02-20 42.80 44.00 42.20 43.20 0.0M
2024-02-19 42.40 42.40 41.40 42.40 0.0M
2024-02-16 42.80 42.80 41.60 42.40 0.0M
2024-02-15 42.80 43.60 42.60 42.80 0.0M
2024-02-14 43.40 44.20 42.60 43.60 0.0M
2024-02-13 43.80 44.60 43.40 43.40 0.0M
2024-02-12 45.00 45.00 43.60 43.80 0.0M
2024-02-09 43.60 45.00 43.60 45.00 0.0M
2024-02-08 44.80 45.00 44.40 44.40 0.0M
2024-02-07 44.20 45.00 43.80 43.80 0.0M
2024-02-06 44.80 44.80 43.60 44.20 0.0M
2024-02-05 45.00 45.00 44.20 44.80 0.0M
2024-02-02 44.60 45.00 44.60 45.00 0.0M
2024-02-01 45.00 45.40 44.60 44.60 0.0M
2024-01-31 45.00 46.00 44.40 45.00 0.0M
2024-01-30 44.20 45.00 44.20 44.40 0.0M
2024-01-29 44.40 44.60 44.00 44.20 0.0M
2024-01-26 45.00 45.00 43.40 44.00 0.0M
2024-01-25 45.60 45.60 44.60 45.00 0.0M
2024-01-24 46.00 46.00 45.00 46.00 0.0M
2024-01-23 45.00 46.40 44.40 46.00 0.0M
2024-01-22 45.40 46.60 44.60 45.00 0.0M
2024-01-19 45.60 46.00 44.60 45.40 0.0M
2024-01-18 46.00 47.00 45.40 46.00 0.0M
2024-01-17 45.40 46.20 45.40 46.20 0.0M
2024-01-16 47.20 47.40 45.40 45.40 0.0M
2024-01-15 49.80 49.80 47.00 47.20 0.0M
2024-01-12 47.60 49.80 47.20 49.80 0.0M
2024-01-11 48.00 48.00 47.20 47.20 0.0M
2024-01-10 48.40 48.40 47.20 47.20 0.0M
2024-01-09 47.80 48.00 47.00 47.60 0.0M
2024-01-08 47.80 48.00 47.00 48.00 0.0M
2024-01-05 47.80 47.80 47.40 47.60 0.0M
2024-01-04 48.60 49.20 47.60 48.00 0.0M
2024-01-03 49.20 49.60 48.60 48.60 0.0M
2024-01-02 49.20 49.40 48.00 49.20 0.0M