Intellego Technologies AB (INTE)

INTE
🏛️ 스웨덴 →
103.40
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 78.40 78.60 78.40 78.50 7.1K
09:01 78.50 79.20 78.50 79.20 13.3K
09:02 79.20 79.80 79.00 79.50 3.1K
09:03 79.60 79.60 79.50 79.60 0.8K
09:04 79.00 79.30 78.40 79.30 2.2K
09:05 78.50 78.90 78.50 78.90 1.2K
09:06 78.40 78.40 78.40 78.40 0.0K
09:07 78.40 78.40 78.40 78.40 0.0K
09:08 78.40 78.40 78.10 78.20 1.0K
09:09 78.00 78.20 78.00 78.20 1.4K
09:10 78.40 78.40 78.00 78.00 7.5K
09:11 78.00 78.00 78.00 78.00 0.1K
09:13 78.00 78.00 78.00 78.00 0.4K
09:14 78.00 78.00 78.00 78.00 0.6K
09:15 78.00 78.00 78.00 78.00 0.1K
09:18 78.00 78.00 78.00 78.00 0.1K
09:19 78.00 78.00 77.70 77.70 0.4K
09:20 77.70 78.10 77.70 78.10 1.5K
09:21 78.10 78.10 78.10 78.10 0.2K
09:22 78.10 78.10 78.10 78.10 0.0K
09:23 78.00 78.00 78.00 78.00 0.1K
09:25 78.00 78.00 78.00 78.00 0.1K
09:26 78.10 78.10 78.10 78.10 0.3K
09:27 78.10 78.40 78.10 78.30 6.7K
09:29 78.70 78.70 78.20 78.20 0.6K
09:30 78.60 78.60 78.60 78.60 0.0K
09:31 77.90 77.90 77.60 77.60 7.8K
09:32 77.90 77.90 77.90 77.90 0.2K
09:33 77.30 78.00 77.30 78.00 5.1K
09:34 78.10 78.10 78.10 78.10 1.7K
09:36 78.20 78.20 77.40 77.40 6.1K
09:37 78.10 78.50 78.10 78.50 5.6K
09:38 78.20 78.20 78.20 78.20 0.1K
09:39 78.20 78.20 78.20 78.20 1.0K
09:40 78.90 78.90 78.90 78.90 2.3K
09:41 78.90 78.90 78.70 78.90 0.3K
09:42 78.90 78.90 78.90 78.90 0.0K
09:43 78.90 78.90 78.90 78.90 0.3K
09:44 79.00 79.00 79.00 79.00 0.5K
09:45 79.00 79.00 79.00 79.00 0.0K
09:47 78.90 78.90 78.90 78.90 0.0K
09:48 78.90 78.90 78.90 78.90 0.3K
09:49 78.90 78.90 78.90 78.90 0.0K
09:51 78.90 78.90 78.70 78.70 0.3K
09:52 78.80 78.80 78.40 78.40 0.9K
09:53 78.80 78.80 78.80 78.80 1.5K
09:54 78.80 78.80 78.60 78.60 6.0K
09:55 78.80 79.00 78.80 79.00 0.6K
09:56 79.00 79.00 79.00 79.00 0.0K
09:57 79.00 79.00 78.60 78.90 0.1K
09:58 78.90 78.90 78.60 78.60 0.0K
09:59 78.80 78.80 78.50 78.50 1.1K
10:02 78.80 78.80 78.80 78.80 0.1K
10:04 78.80 78.80 78.60 78.60 0.0K
10:05 78.80 78.80 78.80 78.80 1.3K
10:06 78.80 78.80 78.80 78.80 0.1K
10:07 78.80 78.80 78.80 78.80 0.4K
10:10 78.80 78.80 78.60 78.60 0.4K
10:12 78.80 78.80 78.80 78.80 0.1K
10:13 78.50 78.50 78.40 78.40 2.2K
10:14 78.50 78.50 78.50 78.50 0.4K
10:15 78.20 78.30 78.20 78.30 0.1K
10:16 78.00 78.00 78.00 78.00 0.3K
10:17 78.30 78.30 78.30 78.30 0.2K
10:18 78.00 78.30 78.00 78.30 0.8K
10:20 78.00 78.00 78.00 78.00 0.1K
10:22 78.00 78.00 77.70 77.70 4.2K
10:23 78.20 78.20 77.90 77.90 0.2K
10:24 77.80 77.90 77.80 77.90 0.2K
10:25 77.60 77.60 77.60 77.60 0.2K
10:27 77.80 77.80 77.80 77.80 0.2K
10:28 77.60 77.60 77.60 77.60 0.5K
10:29 77.50 77.50 77.50 77.50 1.8K
10:30 77.80 77.90 77.50 77.50 0.9K
10:37 77.90 77.90 77.90 77.90 0.0K
10:38 77.60 77.60 77.60 77.60 0.5K
10:39 77.90 77.90 77.90 77.90 0.0K
10:40 77.90 77.90 77.90 77.90 0.1K
10:42 77.90 77.90 77.90 77.90 0.0K
10:43 78.00 78.00 78.00 78.00 0.0K
10:44 78.00 78.00 78.00 78.00 0.5K
10:45 78.10 78.10 78.10 78.10 0.1K
10:46 78.10 78.20 78.00 78.00 0.5K
10:47 78.00 78.00 77.80 77.80 0.6K
10:50 78.00 78.00 78.00 78.00 0.3K
10:51 78.00 78.00 78.00 78.00 0.0K
10:55 78.00 78.00 78.00 78.00 0.0K
10:59 78.00 78.00 78.00 78.00 0.0K
11:02 77.00 77.00 77.00 77.00 8.0K
11:03 76.50 76.90 76.50 76.90 1.0K
11:04 77.00 77.00 77.00 77.00 0.1K
11:06 77.00 77.00 77.00 77.00 0.1K
11:10 77.00 77.00 77.00 77.00 0.8K
11:11 77.00 77.00 77.00 77.00 0.3K
11:12 76.90 76.90 76.90 76.90 1.0K
11:13 76.70 76.70 76.70 76.70 0.3K
11:14 77.00 77.30 77.00 77.10 1.9K
11:16 77.10 77.10 77.10 77.10 0.0K
11:17 77.20 77.20 77.20 77.20 0.5K
11:22 77.30 77.30 77.30 77.30 0.0K
11:24 77.50 77.50 76.70 76.70 1.0K
11:25 77.40 77.40 77.40 77.40 0.1K
11:26 77.40 77.40 77.40 77.40 0.1K
11:29 76.70 76.70 76.70 76.70 0.0K
11:30 76.70 76.70 76.70 76.70 0.1K
11:39 76.50 76.50 76.50 76.50 2.5K
11:40 77.20 77.20 77.20 77.20 0.0K
11:43 76.50 76.50 76.50 76.50 0.1K
11:45 77.00 77.00 77.00 77.00 0.1K
11:46 77.20 77.20 77.00 77.00 0.0K
11:47 77.20 77.40 77.20 77.40 0.9K
11:49 77.50 77.50 77.50 77.50 0.0K
11:52 77.50 77.50 77.50 77.50 0.1K
11:54 77.50 77.50 77.50 77.50 0.0K
11:56 77.50 77.50 77.50 77.50 0.0K
11:58 77.20 77.20 77.20 77.20 0.1K
12:01 77.50 77.50 77.50 77.50 0.1K
12:02 77.50 77.50 77.50 77.50 0.0K
12:04 77.50 77.50 77.50 77.50 0.4K
12:05 77.50 77.50 77.50 77.50 0.1K
12:08 77.50 77.50 77.50 77.50 0.9K
12:09 77.70 77.70 77.40 77.40 0.0K
12:11 77.70 77.70 77.30 77.30 0.5K
12:15 77.60 77.60 77.60 77.60 4.5K
12:17 78.20 78.20 78.20 78.20 0.0K
12:18 78.20 78.20 78.20 78.20 1.9K
12:24 77.70 77.70 77.70 77.70 0.0K
12:26 78.20 78.20 78.20 78.20 0.7K
12:27 78.20 78.20 78.20 78.20 0.1K
12:28 77.70 78.20 77.70 78.20 0.0K
12:30 78.20 78.20 78.20 78.20 0.8K
12:34 78.20 78.20 78.20 78.20 0.1K
12:36 77.70 78.20 77.70 78.20 0.1K
12:40 78.20 78.20 78.20 78.20 0.1K
12:43 78.20 78.20 78.20 78.20 0.1K
12:48 78.20 78.20 78.20 78.20 0.0K
12:58 78.20 78.20 78.20 78.20 0.0K
13:06 77.70 77.70 77.70 77.70 0.1K
13:09 78.30 78.30 78.30 78.30 0.0K
13:16 78.20 78.30 78.20 78.30 1.5K
13:17 78.30 78.30 78.20 78.30 0.2K
13:19 78.20 78.20 78.20 78.20 0.2K
13:20 78.30 78.30 78.30 78.30 0.4K
13:24 78.30 78.30 78.30 78.30 0.1K
13:26 78.30 78.30 78.20 78.20 1.6K
13:28 78.20 78.20 78.20 78.20 0.2K
13:34 78.20 78.20 78.20 78.20 0.0K
13:38 78.20 78.20 78.20 78.20 0.2K
13:41 78.00 78.20 78.00 78.20 0.2K
13:42 78.40 78.40 78.40 78.40 0.0K
13:43 78.20 78.20 78.20 78.20 0.0K
13:44 78.60 78.60 78.60 78.60 7.9K
14:00 78.30 78.30 78.30 78.30 0.5K
14:05 78.50 78.50 78.40 78.40 1.0K
14:08 78.70 78.70 78.70 78.70 0.1K
14:10 78.70 78.70 78.70 78.70 0.9K
14:15 78.30 78.30 78.30 78.30 1.0K
14:17 78.50 78.80 78.50 78.80 0.3K
14:19 78.80 78.80 78.80 78.80 0.0K
14:20 78.80 78.80 78.30 78.30 0.3K
14:31 78.80 78.80 78.80 78.80 0.9K
14:35 78.80 78.90 78.80 78.90 0.2K
14:41 78.90 78.90 78.90 78.90 0.1K
14:42 78.50 78.50 78.50 78.50 0.1K
14:43 78.50 78.50 78.50 78.50 0.1K
14:46 78.50 78.50 78.50 78.50 1.4K
14:48 78.80 78.80 78.80 78.80 0.0K
14:52 78.80 78.80 78.80 78.80 0.1K
14:56 78.40 78.40 78.40 78.40 0.3K
14:57 78.60 78.60 78.60 78.60 0.0K
14:59 78.60 78.60 78.60 78.60 0.0K
15:00 78.60 78.60 78.60 78.60 0.3K
15:04 78.60 78.60 78.60 78.60 0.0K
15:07 78.60 78.60 78.60 78.60 0.4K
15:08 78.60 78.60 78.60 78.60 0.0K
15:09 78.60 78.60 78.60 78.60 0.1K
15:13 78.60 78.60 78.60 78.60 0.0K
15:15 78.60 78.60 78.60 78.60 0.6K
15:18 78.60 78.60 78.60 78.60 0.0K
15:21 78.30 78.30 78.30 78.30 1.3K
15:22 78.20 78.20 78.20 78.20 0.2K
15:23 78.20 78.20 78.20 78.20 2.0K
15:24 78.20 78.20 78.20 78.20 0.0K
15:25 78.20 78.20 78.20 78.20 0.0K
15:26 78.20 78.20 78.20 78.20 0.0K
15:27 78.20 78.20 78.20 78.20 0.0K
15:28 78.20 78.20 78.20 78.20 0.0K
15:32 78.20 78.20 78.00 78.00 3.6K
15:35 78.00 78.00 78.00 78.00 0.0K
15:40 78.00 78.00 78.00 78.00 0.4K
15:41 78.00 78.00 78.00 78.00 0.3K
15:45 78.10 78.10 78.10 78.10 0.2K
15:46 78.40 78.40 78.40 78.40 0.0K
15:51 78.30 78.30 78.30 78.30 0.0K
15:52 78.30 78.30 78.30 78.30 0.2K
15:53 78.10 78.30 78.10 78.30 0.2K
15:54 77.80 77.80 77.50 77.50 5.9K
15:55 77.60 77.60 77.60 77.60 0.0K
15:57 77.60 77.60 77.60 77.60 0.0K
15:58 77.60 77.60 77.40 77.40 0.4K
15:59 77.60 77.60 77.40 77.40 0.6K
16:01 77.20 77.20 77.20 77.20 0.2K
16:02 77.30 77.30 77.30 77.30 1.7K
16:03 77.30 77.30 77.00 77.30 0.5K
16:04 77.30 77.30 77.00 77.00 0.1K
16:05 77.00 77.00 76.70 76.70 2.0K
16:06 76.60 76.60 76.60 76.60 0.5K
16:08 76.50 76.50 76.20 76.30 0.4K
16:09 76.30 76.30 76.30 76.30 0.8K
16:10 76.20 76.60 76.20 76.50 0.9K
16:11 76.30 76.30 76.30 76.30 0.1K
16:12 76.30 76.30 76.20 76.20 1.6K
16:13 75.70 75.70 75.70 75.70 0.4K
16:14 76.10 76.10 76.10 76.10 0.1K
16:16 76.20 76.40 76.20 76.40 0.6K
16:17 76.40 76.40 76.40 76.40 0.7K
16:18 76.60 76.60 76.20 76.20 1.9K
16:19 76.00 76.10 75.50 75.50 1.7K
16:21 75.40 75.40 75.40 75.40 0.8K
16:22 75.10 75.10 75.10 75.10 0.1K
16:23 75.20 75.20 75.00 75.00 7.1K
16:25 76.00 76.80 76.00 76.80 0.6K
16:26 76.80 76.80 76.80 76.80 0.0K
16:27 76.80 76.80 76.10 76.60 0.6K
16:28 76.60 77.10 76.20 76.20 1.2K
16:31 76.70 76.70 76.70 76.70 0.0K
16:32 76.40 76.40 76.40 76.40 0.0K
16:33 76.20 76.20 75.80 75.80 2.1K
16:35 75.80 75.80 75.80 75.80 0.0K
16:36 75.60 75.60 75.60 75.60 0.3K
16:37 75.50 76.10 75.50 76.10 2.5K
16:38 76.00 76.10 76.00 76.10 0.9K
16:42 75.70 75.70 75.70 75.70 1.0K
16:43 75.50 75.70 75.50 75.70 0.3K
16:44 76.00 76.00 76.00 76.00 0.0K
16:45 76.00 76.00 75.70 75.70 0.2K
16:47 75.90 75.90 75.50 75.50 7.5K
16:48 75.50 75.50 75.50 75.50 0.2K
16:50 75.80 75.80 75.20 75.20 4.7K
16:51 75.60 75.60 75.30 75.30 0.9K
16:52 75.60 75.60 75.60 75.60 4.0K
16:53 75.70 75.70 75.70 75.70 0.1K
16:54 75.00 75.60 74.90 75.60 1.6K
16:56 74.60 74.60 74.00 74.00 5.8K
16:57 74.00 74.00 74.00 74.00 1.2K
16:58 74.00 74.00 74.00 74.00 0.0K
16:59 72.90 73.00 71.10 72.90 10.1K
17:00 71.70 72.80 71.70 72.50 9.9K
17:01 72.50 72.50 72.20 72.40 5.6K
17:02 72.30 72.30 72.00 72.30 1.5K
17:03 72.50 72.80 72.50 72.80 3.1K
17:04 72.90 72.90 71.50 71.50 6.4K
17:05 71.10 71.50 68.70 68.70 15.1K
17:06 68.70 69.50 68.70 69.50 11.7K
17:07 69.90 70.70 69.80 70.40 9.9K
17:08 70.40 70.50 70.00 70.00 3.1K
17:09 70.40 70.90 70.40 70.90 2.0K
17:10 70.90 71.40 70.90 71.00 1.7K
17:11 71.00 72.10 71.00 72.10 4.8K
17:12 72.10 72.10 71.40 71.50 3.1K
17:13 71.50 72.00 71.50 72.00 3.9K
17:14 72.70 72.70 72.00 72.10 1.3K
17:15 71.80 72.10 71.80 72.10 1.8K
17:16 72.30 72.60 71.90 72.50 3.6K
17:17 72.50 72.50 72.50 72.50 0.0K
17:18 72.50 72.50 72.20 72.20 0.2K
17:19 72.20 72.20 71.00 71.00 11.8K
17:20 71.10 71.90 71.10 71.90 4.7K
17:21 72.50 72.50 72.00 72.10 9.4K
17:22 72.20 72.40 72.20 72.40 0.7K
17:23 72.00 72.20 71.50 71.50 8.3K
17:24 71.60 71.90 71.60 71.60 1.6K
17:30 71.00 71.00 71.00 71.00 10.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음