ITAB Shop Concept (ITAB)

ITAB
🏛️ 스웨덴 →
16.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 16.94 16.96 16.94 16.96 0.5K
09:02 17.00 17.00 17.00 17.00 0.0K
09:06 17.06 17.06 17.06 17.06 0.1K
09:08 17.00 17.00 17.00 17.00 0.0K
09:15 17.00 17.00 17.00 17.00 0.0K
09:30 17.04 17.04 17.04 17.04 0.5K
09:31 17.00 17.00 17.00 17.00 0.5K
09:32 17.06 17.06 17.06 17.06 1.5K
09:36 17.00 17.00 17.00 17.00 0.1K
09:42 16.98 16.98 16.98 16.98 2.9K
09:48 17.08 17.08 17.08 17.08 0.0K
09:53 16.98 16.98 16.98 16.98 3.0K
09:56 17.00 17.00 17.00 17.00 0.1K
09:57 17.00 17.00 17.00 17.00 0.3K
10:00 17.00 17.00 17.00 17.00 1.2K
10:01 16.96 16.96 16.96 16.96 0.1K
10:32 17.02 17.02 17.02 17.02 0.0K
10:37 17.02 17.02 17.02 17.02 0.0K
10:38 17.00 17.00 17.00 17.00 0.2K
10:40 17.00 17.00 17.00 17.00 0.9K
10:45 17.02 17.02 17.02 17.02 0.0K
11:03 16.94 16.94 16.94 16.94 7.5K
11:10 16.92 16.92 16.92 16.90 0.2K
11:32 16.86 16.86 16.86 16.92 2.0K
11:37 16.90 16.90 16.90 16.90 0.1K
11:42 16.98 16.98 16.98 16.98 0.3K
11:47 16.90 16.90 16.90 16.90 0.1K
12:09 16.88 16.88 16.88 16.90 0.1K
12:17 16.88 16.88 16.88 16.90 0.0K
12:18 16.94 16.94 16.94 16.94 0.2K
12:20 16.94 16.94 16.94 16.94 0.2K
12:22 16.90 16.90 16.90 16.90 2.3K
12:29 16.90 16.90 16.90 16.92 1.5K
12:32 16.94 16.94 16.94 16.94 0.7K
12:40 16.90 16.90 16.90 16.90 2.5K
12:53 16.90 16.90 16.90 16.90 1.1K
13:07 16.96 16.96 16.96 16.96 0.6K
13:20 16.98 16.98 16.98 16.98 0.3K
13:25 16.98 16.98 16.98 16.98 0.1K
13:26 16.98 16.98 16.98 16.98 0.0K
13:32 16.90 16.90 16.90 16.90 3.0K
13:35 16.96 16.96 16.96 16.96 1.2K
13:36 16.92 16.92 16.92 16.92 0.7K
13:38 16.98 16.98 16.98 16.98 0.2K
13:51 16.98 16.98 16.98 17.00 0.1K
13:58 16.92 16.92 16.92 16.92 0.1K
14:17 17.10 17.10 17.10 17.10 20.1K
14:22 16.98 16.98 16.98 16.98 0.1K
14:24 16.98 16.98 16.98 16.98 0.0K
14:58 17.04 17.04 17.04 17.04 0.0K
14:59 17.04 17.04 17.04 17.04 0.6K
15:07 17.00 17.00 17.00 17.04 0.3K
15:16 17.00 17.00 17.00 17.00 0.5K
15:24 17.04 17.04 17.04 17.04 0.1K
15:26 17.04 17.04 17.04 17.04 0.1K
15:31 17.10 17.10 17.10 17.10 3.2K
15:32 17.06 17.06 17.06 17.06 0.8K
15:39 17.00 17.00 17.00 17.00 1.6K
15:43 17.04 17.04 17.04 17.04 0.1K
15:45 17.04 17.04 17.04 17.00 0.6K
15:54 17.02 17.02 17.02 17.02 0.7K
16:00 17.08 17.08 17.08 17.08 1.5K
16:04 17.02 17.02 17.02 17.02 3.2K
16:05 16.96 16.96 16.96 16.96 0.7K
16:12 16.94 16.94 16.94 16.94 0.9K
16:13 17.00 17.00 17.00 17.00 1.5K
16:16 17.02 17.02 17.02 17.02 1.7K
16:33 16.98 16.98 16.98 17.04 0.6K
16:42 16.98 16.98 16.98 17.04 0.5K
16:57 17.06 17.06 17.06 17.06 1.8K
17:01 17.04 17.04 17.04 17.00 0.0K
17:05 17.02 17.02 17.02 17.02 0.6K
17:09 17.08 17.08 17.08 17.10 0.0K
17:11 17.02 17.02 17.02 17.02 0.9K
17:12 17.02 17.02 17.02 17.02 0.0K
17:23 17.08 17.08 17.04 17.00 0.6K
17:29 17.08 17.08 17.08 17.08 0.0K
17:30 17.08 17.08 17.08 17.08 10.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 17.10 17.20 16.80 16.90 0.1M
2025-09-26 16.90 17.10 16.90 17.10 0.1M
2025-09-25 17.20 17.20 16.90 16.90 0.1M
2025-09-24 17.40 17.40 17.10 17.20 0.1M
2025-09-23 17.20 17.60 17.20 17.40 0.0M
2025-09-22 17.70 17.70 17.10 17.20 0.1M
2025-09-19 17.90 17.90 17.60 17.60 0.0M
2025-09-18 17.60 17.86 17.54 17.80 0.9M
2025-09-17 17.14 17.68 17.14 17.60 0.2M
2025-09-16 17.32 17.58 17.12 17.16 0.1M
2025-09-15 16.98 17.46 16.94 17.32 0.2M
2025-09-12 16.72 17.26 16.56 16.92 1.3M
2025-09-11 16.92 17.04 16.56 16.60 0.3M
2025-09-10 17.20 17.38 16.92 17.04 0.1M
2025-09-09 17.42 17.42 17.12 17.20 0.1M
2025-09-08 17.52 17.60 17.16 17.42 0.2M
2025-09-05 17.78 17.94 17.22 17.22 0.1M
2025-09-04 17.08 17.62 17.00 17.44 0.3M
2025-09-03 17.18 17.34 17.04 17.10 0.1M
2025-09-02 17.70 17.72 17.14 17.14 0.1M
2025-09-01 17.64 18.16 17.46 17.70 0.3M
2025-08-29 17.24 17.66 16.98 17.52 0.2M
2025-08-28 17.14 17.44 17.08 17.20 0.1M
2025-08-27 17.46 17.54 17.14 17.14 0.1M
2025-08-26 18.10 18.10 17.40 17.48 0.2M
2025-08-25 18.30 18.64 18.08 18.18 0.4M
2025-08-22 17.94 18.28 17.80 18.28 0.1M
2025-08-21 17.84 17.92 17.64 17.90 0.1M
2025-08-20 18.12 18.12 17.76 17.82 0.1M
2025-08-19 17.34 18.22 17.30 17.98 0.2M
2025-08-18 16.88 17.42 16.88 17.30 0.2M
2025-08-15 17.14 17.14 16.66 16.90 0.2M
2025-08-14 16.90 16.94 16.64 16.84 0.2M
2025-08-13 16.70 16.88 16.60 16.88 0.1M
2025-08-12 16.62 16.76 16.56 16.64 0.1M
2025-08-11 17.28 17.28 16.58 16.58 0.2M
2025-08-08 17.44 17.44 17.04 17.06 0.1M
2025-08-07 17.58 17.72 17.30 17.42 0.3M
2025-08-06 17.70 17.90 17.50 17.54 0.1M
2025-08-05 17.62 17.84 17.40 17.42 0.5M
2025-08-04 17.20 17.58 16.62 17.46 0.5M
2025-08-01 17.50 17.50 16.96 17.10 0.4M
2025-07-31 17.54 17.60 17.16 17.36 0.3M
2025-07-30 18.02 18.26 17.50 17.54 0.4M
2025-07-29 17.82 17.82 17.82 17.82 0.9M
2025-07-28 19.00 19.24 18.90 18.98 0.2M
2025-07-25 19.20 19.20 18.96 19.00 0.2M
2025-07-24 18.96 19.40 18.88 19.26 0.2M
2025-07-23 19.00 19.16 18.72 18.84 0.3M
2025-07-22 19.38 19.38 19.00 19.02 0.2M
2025-07-21 19.20 19.52 19.20 19.36 0.2M
2025-07-18 19.28 19.46 18.94 19.02 0.3M
2025-07-17 19.30 19.48 18.84 18.96 0.7M
2025-07-16 20.40 20.40 19.00 19.10 1.8M
2025-07-15 22.75 23.00 22.65 22.75 0.3M
2025-07-14 23.05 23.05 22.50 22.75 0.2M
2025-07-11 24.25 24.25 22.90 22.95 0.3M
2025-07-10 23.85 24.30 23.75 24.20 0.1M
2025-07-09 23.80 24.00 23.60 23.75 0.1M
2025-07-08 24.00 24.00 23.65 23.90 0.1M
2025-07-07 23.65 23.90 23.35 23.85 0.1M
2025-07-04 23.40 23.65 23.10 23.65 0.3M
2025-07-03 23.75 24.10 23.30 23.50 0.2M
2025-07-02 23.10 23.85 22.70 23.50 0.1M
2025-07-01 23.00 23.20 22.75 23.05 0.1M
2025-06-30 23.15 23.40 22.80 22.95 0.3M
2025-06-27 22.15 22.95 21.90 22.80 0.3M
2025-06-26 21.50 22.05 21.35 21.85 0.1M
2025-06-25 21.90 21.90 21.35 21.45 0.1M
2025-06-24 21.95 22.45 21.85 21.85 0.1M
2025-06-23 21.70 22.15 21.30 22.05 0.1M
2025-06-19 21.90 21.95 21.60 21.65 0.0M
2025-06-18 21.50 22.25 21.35 22.10 0.1M
2025-06-17 21.80 21.80 21.25 21.50 0.2M
2025-06-16 21.95 22.40 21.80 21.80 0.2M
2025-06-13 23.60 23.60 21.50 21.80 4.4M
2025-06-12 23.95 24.05 23.70 23.85 0.0M
2025-06-11 24.85 24.85 23.90 24.00 0.1M
2025-06-10 24.10 24.90 24.10 24.85 0.1M
2025-06-09 24.35 24.80 24.00 24.10 0.1M
2025-06-05 23.60 24.35 23.50 24.35 0.1M
2025-06-04 23.95 24.15 23.70 23.75 0.1M
2025-06-03 24.00 24.60 23.70 24.00 0.1M
2025-06-02 23.70 25.25 22.85 24.00 0.7M
2025-05-30 23.50 24.15 23.20 23.75 0.2M
2025-05-28 24.05 24.45 23.85 24.00 0.1M
2025-05-27 24.50 24.60 23.70 23.90 0.7M
2025-05-26 24.00 24.75 24.00 24.65 0.6M
2025-05-23 23.70 24.00 23.05 23.40 0.1M
2025-05-22 24.65 24.65 23.55 23.75 0.2M
2025-05-21 25.15 25.15 24.45 24.45 0.1M
2025-05-20 25.65 25.75 24.75 25.00 0.2M
2025-05-19 25.55 26.10 25.35 25.55 0.1M
2025-05-16 25.40 25.55 25.05 25.30 0.0M
2025-05-15 26.25 26.25 25.20 25.40 0.1M
2025-05-14 25.65 26.75 25.65 25.90 0.5M
2025-05-13 25.75 26.65 25.35 25.55 0.3M
2025-05-12 25.70 26.00 24.90 25.60 0.2M
2025-05-09 26.30 26.40 25.45 25.70 0.1M
2025-05-08 26.00 26.50 25.80 26.35 0.1M
2025-05-07 26.20 26.20 25.10 25.80 0.1M
2025-05-06 26.60 26.60 25.40 25.50 0.1M
2025-05-05 26.80 26.95 25.90 26.20 0.1M
2025-05-02 25.55 27.05 25.55 26.90 0.3M
2025-04-30 24.95 25.50 24.90 25.50 0.1M
2025-04-29 25.55 26.05 23.35 24.35 0.2M
2025-04-28 24.50 25.15 24.30 24.70 0.1M
2025-04-25 24.55 24.70 23.95 24.35 0.2M
2025-04-24 24.90 24.90 24.15 24.55 0.0M
2025-04-23 24.40 25.00 24.20 24.40 0.2M
2025-04-22 23.50 24.50 23.30 23.75 0.1M
2025-04-17 24.55 24.55 23.20 23.40 0.1M
2025-04-16 22.05 24.70 22.00 24.50 0.3M
2025-04-15 21.00 21.70 21.00 21.65 0.1M
2025-04-14 20.20 21.15 20.20 21.05 0.1M
2025-04-11 19.58 20.25 19.08 20.25 0.1M
2025-04-10 20.00 20.35 18.88 19.10 0.1M
2025-04-09 19.50 19.50 18.52 19.10 0.3M
2025-04-08 19.54 20.20 19.50 19.52 0.0M
2025-04-07 19.30 19.90 18.40 19.46 0.1M
2025-04-04 19.85 20.30 19.00 19.75 0.1M
2025-04-03 19.85 20.60 19.65 20.00 0.0M
2025-04-02 20.50 20.80 20.10 20.40 0.1M
2025-04-01 20.70 20.70 20.20 20.70 0.1M
2025-03-31 20.70 20.70 19.95 20.30 0.1M
2025-03-28 21.20 21.20 20.70 20.70 0.1M
2025-03-27 21.00 21.10 20.50 20.80 0.1M
2025-03-26 21.20 21.50 20.70 20.80 0.1M
2025-03-25 20.40 21.30 20.40 21.10 0.1M
2025-03-24 20.90 21.00 20.30 20.70 0.1M
2025-03-21 20.40 20.50 20.10 20.50 0.1M
2025-03-20 19.95 20.70 19.95 20.50 0.1M
2025-03-19 19.70 19.95 19.60 19.85 0.1M
2025-03-18 19.65 20.00 19.65 19.80 0.1M
2025-03-17 19.80 19.90 19.55 19.85 0.1M
2025-03-14 19.45 19.95 19.45 19.80 0.1M
2025-03-13 19.65 19.75 19.35 19.40 0.1M
2025-03-12 19.80 20.10 19.45 19.55 0.1M
2025-03-11 20.40 20.40 19.50 19.80 0.1M
2025-03-10 20.30 20.80 20.10 20.10 0.1M
2025-03-07 20.40 20.60 20.10 20.50 0.1M
2025-03-06 20.60 21.00 20.50 20.70 0.1M
2025-03-05 20.40 21.30 20.40 20.60 0.1M
2025-03-04 21.10 21.10 20.30 20.40 0.2M
2025-03-03 22.00 22.10 21.00 21.40 0.4M
2025-02-28 22.80 22.80 22.10 22.40 0.2M
2025-02-27 23.30 23.30 22.30 23.00 0.2M
2025-02-26 24.30 24.30 23.40 23.50 1.7M
2025-02-25 23.60 24.10 23.40 24.00 0.1M
2025-02-24 24.00 24.00 23.20 23.70 0.2M
2025-02-21 23.20 23.40 22.80 23.10 0.2M
2025-02-20 23.00 23.10 22.70 22.80 0.0M
2025-02-19 23.40 23.40 22.10 22.50 0.2M
2025-02-18 24.00 24.10 23.20 23.40 0.4M
2025-02-17 24.00 24.00 23.40 23.70 0.6M
2025-02-14 22.90 24.00 22.90 23.90 0.6M
2025-02-13 23.00 23.20 22.00 23.00 0.1M
2025-02-12 22.60 23.20 22.10 22.80 0.4M
2025-02-11 21.30 23.20 21.20 22.60 0.2M
2025-02-10 19.95 21.10 19.60 21.10 0.2M
2025-02-07 20.00 20.60 19.30 19.80 2.8M
2025-02-06 20.90 21.90 20.90 21.80 0.1M
2025-02-05 20.80 21.00 20.60 20.80 0.1M
2025-02-04 21.30 21.30 20.60 20.90 0.1M
2025-02-03 21.00 21.40 20.50 21.30 0.1M
2025-01-31 21.00 21.60 20.70 21.50 0.2M
2025-01-30 20.70 21.00 20.50 20.80 0.1M
2025-01-29 20.80 21.20 20.50 20.60 0.1M
2025-01-28 20.40 21.10 20.40 20.80 0.1M
2025-01-27 21.10 21.10 20.20 20.30 0.1M
2025-01-24 20.20 21.20 20.20 20.70 0.2M
2025-01-23 20.00 20.30 19.75 20.20 0.1M
2025-01-22 20.30 20.60 19.80 19.95 0.1M
2025-01-21 19.85 21.00 19.80 20.40 0.2M
2025-01-20 19.75 20.20 19.70 19.90 0.1M
2025-01-17 20.20 20.50 19.75 19.85 0.1M
2025-01-16 20.20 20.40 20.10 20.10 0.1M
2025-01-15 19.65 20.40 19.65 20.20 0.1M
2025-01-14 19.70 20.10 19.65 19.65 0.1M
2025-01-13 19.90 20.20 19.70 19.75 0.1M
2025-01-10 20.00 20.40 19.85 19.90 0.1M
2025-01-09 20.40 20.40 19.80 20.10 0.1M
2025-01-08 20.90 20.90 20.10 20.20 0.1M
2025-01-07 21.80 22.30 20.80 20.90 0.1M
2025-01-03 21.30 21.80 21.30 21.60 0.1M
2025-01-02 20.70 21.70 20.70 21.60 0.1M