Loomis AB (LOOMIs)

LOOMIs
🏛️ 스웨덴 →
398.00
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
2022-12-30 290.00 291.60 286.00 286.00 0.1M
2022-12-29 285.00 290.80 284.20 290.00 0.1M
2022-12-28 286.60 289.40 285.00 286.20 0.1M
2022-12-27 288.00 290.40 286.60 286.60 0.1M
2022-12-23 287.60 289.00 285.00 287.20 0.1M
2022-12-22 286.60 288.60 284.40 287.60 0.1M
2022-12-21 286.20 290.00 286.20 289.00 0.1M
2022-12-20 280.00 291.20 277.40 289.60 0.3M
2022-12-19 286.20 287.40 277.60 280.80 0.3M
2022-12-16 297.00 301.00 286.00 288.20 0.3M
2022-12-15 306.00 306.00 299.80 300.40 0.1M
2022-12-14 299.40 304.40 297.20 303.40 0.1M
2022-12-13 301.60 304.80 297.80 299.60 0.2M
2022-12-12 312.20 313.40 299.60 301.60 0.2M
2022-12-09 314.60 317.60 311.40 316.00 0.2M
2022-12-08 321.00 321.00 312.00 314.40 0.4M
2022-12-07 314.60 320.20 311.60 319.80 0.2M
2022-12-06 318.00 318.00 311.00 313.40 0.1M
2022-12-05 316.00 321.80 314.80 316.80 0.5M
2022-12-02 308.00 317.60 307.80 316.00 0.2M
2022-12-01 310.00 310.20 303.60 307.80 0.1M
2022-11-30 306.40 308.80 304.60 307.60 0.2M
2022-11-29 306.00 308.00 304.20 306.40 0.1M
2022-11-28 305.00 307.60 303.20 306.40 0.1M
2022-11-25 305.00 306.60 301.40 305.80 0.1M
2022-11-24 307.80 308.40 303.80 305.00 0.1M
2022-11-23 305.20 307.80 303.80 306.20 0.1M
2022-11-22 300.60 305.80 298.80 305.20 0.1M
2022-11-21 294.00 299.80 293.20 298.80 0.1M
2022-11-18 289.00 294.60 289.00 293.80 0.1M
2022-11-17 295.00 296.20 288.60 289.00 0.2M
2022-11-16 296.00 300.40 293.00 295.60 0.1M
2022-11-15 292.80 297.20 291.80 295.80 0.1M
2022-11-14 297.80 299.00 291.60 292.60 0.1M
2022-11-11 312.60 312.80 299.80 299.80 0.1M
2022-11-10 303.20 313.40 303.20 312.60 0.2M
2022-11-09 313.00 313.40 304.80 306.60 0.2M
2022-11-08 306.00 314.00 305.80 313.00 0.2M
2022-11-07 300.00 306.00 300.00 304.20 0.2M
2022-11-04 307.00 308.00 295.40 300.00 0.2M
2022-11-03 305.00 312.00 301.60 307.00 0.2M
2022-11-02 304.60 312.60 303.60 305.80 0.4M
2022-11-01 308.60 316.00 302.60 306.40 1.1M
2022-10-31 305.20 310.00 289.20 308.60 0.5M
2022-10-28 298.00 326.60 297.00 310.00 0.5M
2022-10-27 297.20 299.00 293.40 295.80 0.3M
2022-10-26 305.20 306.00 297.00 297.80 0.2M
2022-10-25 296.00 305.20 296.00 305.20 0.2M
2022-10-24 293.40 296.60 291.20 295.60 0.3M
2022-10-21 288.00 292.40 287.40 290.20 0.3M
2022-10-20 287.40 291.80 287.40 290.20 0.1M
2022-10-19 292.40 294.40 288.80 288.80 0.2M
2022-10-18 288.00 291.20 286.80 288.60 0.2M
2022-10-17 281.00 285.80 280.80 284.60 0.2M
2022-10-14 284.00 284.60 280.20 280.80 0.2M
2022-10-13 281.20 283.00 276.00 280.40 0.1M
2022-10-12 279.00 284.80 278.60 281.20 0.1M
2022-10-11 283.00 283.00 278.00 281.20 0.1M
2022-10-10 279.00 283.00 278.00 279.80 0.1M
2022-10-07 282.00 284.80 279.00 279.80 0.1M
2022-10-06 281.60 286.00 281.00 282.60 0.1M
2022-10-05 281.20 284.20 279.20 281.60 0.1M
2022-10-04 277.00 281.60 276.00 280.20 0.1M
2022-10-03 273.00 276.20 263.00 275.40 0.1M
2022-09-30 275.00 278.60 272.80 274.20 0.2M
2022-09-29 274.20 274.20 264.80 268.80 0.1M
2022-09-28 271.40 271.40 260.60 271.00 0.2M
2022-09-27 278.80 278.80 270.00 271.40 0.2M
2022-09-26 274.00 275.60 271.80 274.40 0.1M
2022-09-23 279.00 279.00 273.20 275.80 0.2M
2022-09-22 279.40 281.00 276.60 279.00 0.2M
2022-09-21 280.00 281.60 276.00 280.60 0.1M
2022-09-20 287.80 289.20 280.00 280.00 0.1M
2022-09-19 284.00 288.00 283.40 287.80 0.2M
2022-09-16 289.80 289.80 283.80 286.60 0.2M
2022-09-15 290.00 291.40 288.00 290.00 0.1M
2022-09-14 290.80 296.20 289.20 290.60 0.2M
2022-09-13 299.00 299.00 294.80 295.20 0.3M
2022-09-12 290.20 298.20 289.40 296.20 0.2M
2022-09-09 286.20 291.00 285.00 290.20 0.1M
2022-09-08 284.00 288.00 284.00 286.20 0.1M
2022-09-07 284.60 285.40 279.80 284.40 0.1M
2022-09-06 282.00 285.00 280.80 284.60 0.1M
2022-09-05 287.40 287.40 278.40 281.80 0.1M
2022-09-02 290.00 290.20 285.60 289.00 0.1M
2022-09-01 289.20 289.20 284.20 287.40 0.1M
2022-08-31 288.20 289.60 284.80 288.80 0.2M
2022-08-30 279.80 286.00 279.80 284.60 0.1M
2022-08-29 282.80 282.80 273.80 279.80 0.1M
2022-08-26 288.00 288.60 283.40 283.60 0.1M
2022-08-25 282.00 290.40 282.00 288.00 0.1M
2022-08-24 289.80 289.80 282.20 285.60 0.1M
2022-08-23 282.20 289.40 281.40 287.80 0.2M
2022-08-22 290.00 290.00 284.40 284.80 0.1M
2022-08-19 288.80 291.80 288.80 290.00 0.1M
2022-08-18 287.80 292.20 287.00 291.20 0.1M
2022-08-17 291.80 294.80 286.20 287.80 0.2M
2022-08-16 288.40 292.80 286.00 291.80 0.1M
2022-08-15 289.20 290.80 286.00 287.40 0.1M
2022-08-12 289.00 291.80 287.20 288.20 0.1M
2022-08-11 289.80 292.40 287.00 289.40 0.2M
2022-08-10 281.60 291.00 277.20 290.00 0.3M
2022-08-09 283.60 283.60 278.00 278.40 0.1M
2022-08-08 279.40 285.20 279.40 283.40 0.1M
2022-08-05 278.00 281.80 277.80 279.20 0.1M
2022-08-04 275.40 280.80 275.40 279.20 0.2M
2022-08-03 272.40 279.60 272.40 278.60 0.1M
2022-08-02 276.20 278.40 273.40 275.80 0.1M
2022-08-01 285.00 285.40 276.00 276.40 0.1M
2022-07-29 281.00 287.40 281.00 285.40 0.1M
2022-07-28 277.60 281.60 276.20 281.00 0.1M
2022-07-27 269.60 276.40 268.80 276.20 0.1M
2022-07-26 276.00 276.80 268.60 269.60 0.1M
2022-07-25 274.40 278.00 272.40 277.00 0.2M
2022-07-22 267.00 281.00 261.80 271.00 0.3M
2022-07-21 256.80 260.40 256.40 257.40 0.1M
2022-07-20 261.00 264.40 258.00 258.80 0.1M
2022-07-19 257.40 261.20 255.20 261.00 0.1M
2022-07-18 255.00 259.20 254.20 257.60 0.0M
2022-07-15 246.00 254.60 245.80 254.40 0.1M
2022-07-14 250.00 252.40 245.20 246.00 0.1M
2022-07-13 258.00 258.00 250.80 253.20 0.1M
2022-07-12 250.00 258.00 247.60 258.00 0.1M
2022-07-11 252.00 254.60 249.80 250.40 0.1M
2022-07-08 251.40 255.60 248.60 254.00 0.2M
2022-07-07 241.40 255.20 241.40 251.40 0.1M
2022-07-06 243.00 245.40 241.80 242.40 0.1M
2022-07-05 246.00 248.80 239.00 240.20 0.1M
2022-07-04 249.00 251.00 245.60 246.60 0.1M
2022-07-01 247.00 250.80 245.00 248.80 0.1M
2022-06-30 237.20 250.60 236.40 248.80 0.2M
2022-06-29 255.00 255.00 247.80 249.00 0.1M
2022-06-28 250.80 254.60 246.00 252.40 0.1M
2022-06-27 243.60 250.80 243.00 250.80 0.2M
2022-06-23 245.60 249.80 242.80 243.60 0.1M
2022-06-22 246.40 250.20 242.00 249.40 0.1M
2022-06-21 243.60 250.40 242.60 247.20 0.2M
2022-06-20 240.00 244.00 238.20 243.80 0.1M
2022-06-17 234.80 241.00 232.80 240.00 0.3M
2022-06-16 241.80 241.80 232.00 232.80 0.1M
2022-06-15 240.20 242.40 237.60 241.80 0.1M
2022-06-14 240.00 243.20 235.20 236.60 0.1M
2022-06-13 242.20 243.80 236.40 240.20 0.2M
2022-06-10 247.00 249.20 242.20 244.60 0.2M
2022-06-09 250.20 252.40 247.80 248.60 0.2M
2022-06-08 248.00 249.40 245.00 248.40 0.1M
2022-06-07 242.20 248.80 242.20 248.00 0.1M
2022-06-03 246.20 252.20 245.00 245.20 0.2M
2022-06-02 243.00 247.20 242.80 246.20 0.1M
2022-06-01 247.00 251.40 242.00 242.40 0.1M
2022-05-31 249.60 252.20 247.00 247.00 0.3M
2022-05-30 247.60 254.20 247.60 249.60 0.1M
2022-05-27 243.40 251.40 242.40 249.60 0.2M
2022-05-25 241.20 249.60 241.20 243.20 0.1M
2022-05-24 246.40 247.80 242.00 242.80 0.1M
2022-05-23 238.40 248.00 238.40 246.40 0.2M
2022-05-20 240.20 242.00 237.80 238.40 0.1M
2022-05-19 242.40 242.40 235.40 239.80 0.1M
2022-05-18 239.20 245.80 239.20 243.20 0.2M
2022-05-17 242.00 245.40 240.20 241.60 0.1M
2022-05-16 239.20 241.60 237.20 239.80 0.1M
2022-05-13 236.80 241.40 236.80 239.00 0.1M
2022-05-12 237.60 238.60 235.00 236.80 0.1M
2022-05-11 239.20 239.20 233.40 237.60 0.2M
2022-05-10 235.00 238.40 231.80 233.60 0.2M
2022-05-09 244.00 244.00 235.00 235.00 0.1M
2022-05-06 243.20 248.20 241.20 243.00 0.3M
2022-05-05 246.00 247.40 236.00 240.80 0.3M
2022-05-04 247.00 250.80 241.60 247.80 0.3M
2022-05-03 241.60 244.80 241.40 243.80 0.1M
2022-05-02 247.40 248.00 236.00 240.60 0.1M
2022-04-29 243.40 249.60 242.00 246.60 0.2M
2022-04-28 237.60 243.80 237.60 241.60 0.1M
2022-04-27 245.40 247.40 235.40 237.60 0.2M
2022-04-26 257.00 257.00 246.20 246.80 0.1M
2022-04-25 253.00 253.00 245.80 250.60 0.1M
2022-04-22 253.40 254.00 249.60 252.60 0.2M
2022-04-21 246.20 254.40 246.20 253.40 0.2M
2022-04-20 246.60 249.40 245.60 245.80 0.2M
2022-04-19 250.00 250.20 246.00 247.00 0.1M
2022-04-14 246.40 248.60 245.20 246.80 0.1M
2022-04-13 249.00 249.00 244.20 246.40 0.1M
2022-04-12 239.00 248.40 238.20 246.80 0.2M
2022-04-11 233.60 243.40 233.60 241.00 0.2M
2022-04-08 229.60 235.20 228.40 233.60 0.2M
2022-04-07 234.20 234.20 228.20 229.60 0.2M
2022-04-06 239.20 240.40 230.80 233.40 0.2M
2022-04-05 243.00 246.20 231.00 238.60 0.6M
2022-04-04 250.40 255.20 238.40 248.80 0.2M
2022-04-01 258.20 262.40 255.00 256.40 0.1M
2022-03-31 256.50 260.60 254.80 258.10 0.1M
2022-03-30 257.60 258.60 253.50 257.00 0.1M
2022-03-29 255.00 259.20 253.70 257.50 0.1M
2022-03-28 252.00 255.30 250.30 255.20 0.1M
2022-03-25 251.30 253.20 248.30 251.30 0.1M
2022-03-24 265.20 266.00 249.30 251.30 0.2M
2022-03-23 269.10 271.60 263.00 265.20 0.1M
2022-03-22 264.50 269.10 264.50 269.00 0.1M
2022-03-21 263.30 267.80 262.60 264.50 0.1M
2022-03-18 266.00 266.70 263.50 264.50 0.1M
2022-03-17 263.70 269.70 263.70 266.40 0.1M
2022-03-16 257.80 264.90 257.80 264.00 0.1M
2022-03-15 258.60 260.00 255.40 257.70 0.1M
2022-03-14 246.00 263.20 246.00 261.10 0.1M
2022-03-11 250.20 261.20 250.20 258.40 0.1M
2022-03-10 259.80 260.70 254.90 254.90 0.1M
2022-03-09 255.80 262.90 254.50 258.30 0.2M
2022-03-08 247.60 259.30 247.60 249.40 0.3M
2022-03-07 245.80 258.60 238.90 256.90 0.3M
2022-03-04 272.00 272.00 253.20 256.00 0.2M
2022-03-03 268.00 272.40 264.50 266.60 0.2M
2022-03-02 262.90 269.10 260.00 268.00 0.1M
2022-03-01 267.10 270.60 262.90 264.40 0.1M
2022-02-28 259.30 268.50 255.00 267.10 0.3M
2022-02-25 256.30 262.50 252.70 261.00 0.1M
2022-02-24 250.00 256.30 246.70 256.30 0.3M
2022-02-23 259.10 262.00 256.40 260.00 0.4M
2022-02-22 255.00 259.20 252.90 259.20 0.2M
2022-02-21 260.00 265.90 259.00 261.70 0.1M
2022-02-18 271.90 272.60 263.20 267.80 0.1M
2022-02-17 274.30 274.70 269.50 272.00 0.1M
2022-02-16 275.00 279.00 272.20 274.30 0.1M
2022-02-15 275.00 278.00 271.20 275.00 0.1M
2022-02-14 270.00 277.10 269.40 275.20 0.1M
2022-02-11 280.00 283.50 278.80 282.80 0.1M
2022-02-10 282.00 284.30 279.00 281.30 0.1M
2022-02-09 273.00 281.00 270.40 281.00 0.2M
2022-02-08 270.20 279.20 269.20 278.00 0.5M
2022-02-07 268.00 270.40 266.70 269.60 0.2M
2022-02-04 272.30 277.30 256.70 265.80 0.3M
2022-02-03 252.90 276.80 252.90 270.80 0.8M
2022-02-02 241.80 244.60 241.20 242.50 0.1M
2022-02-01 243.30 245.90 240.80 241.80 0.1M
2022-01-31 246.00 247.80 237.70 238.80 0.4M
2022-01-28 245.00 245.00 236.70 243.30 0.1M
2022-01-27 242.00 245.50 240.10 242.90 0.1M
2022-01-26 242.00 250.00 241.10 247.10 0.1M
2022-01-25 243.40 245.60 238.70 242.00 0.1M
2022-01-24 248.60 249.40 238.80 241.00 0.1M
2022-01-21 254.30 257.30 250.00 250.50 0.4M
2022-01-20 257.10 260.80 256.40 258.10 0.2M
2022-01-19 251.40 259.00 251.30 256.10 0.1M
2022-01-18 254.90 254.90 248.50 251.90 0.1M
2022-01-17 253.90 257.20 252.20 255.60 0.1M
2022-01-14 262.00 262.00 254.70 256.50 0.1M
2022-01-13 260.30 266.20 258.20 263.10 0.2M
2022-01-12 254.40 263.60 254.30 260.30 0.2M
2022-01-11 248.60 254.00 248.60 253.50 0.2M
2022-01-10 249.60 251.60 246.90 248.60 0.1M
2022-01-07 252.00 253.00 246.80 249.80 0.1M
2022-01-05 250.90 253.30 247.30 253.30 0.1M
2022-01-04 249.00 250.60 247.80 250.30 0.1M
2022-01-03 241.50 247.30 241.50 247.10 0.1M