N Basic Materials EUR GI (N55EURGI)

N55EURGI
🏛️ 스웨덴 →
2,567.43
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
2022-12-30 2,598.58 2,608.94 2,570.71 2,570.71 0.0M
2022-12-29 2,596.16 2,608.54 2,588.66 2,602.61 0.0M
2022-12-28 2,609.84 2,640.40 2,606.59 2,610.67 0.0M
2022-12-27 2,629.73 2,632.22 2,609.49 2,610.53 0.0M
2022-12-23 2,602.92 2,626.09 2,595.58 2,599.18 0.0M
2022-12-22 2,642.51 2,649.76 2,595.26 2,600.02 0.0M
2022-12-21 2,606.55 2,638.95 2,595.13 2,638.95 0.0M
2022-12-20 2,566.40 2,610.81 2,560.30 2,602.88 0.0M
2022-12-19 2,590.96 2,613.88 2,588.12 2,596.99 0.0M
2022-12-16 2,610.67 2,621.69 2,562.63 2,586.13 0.0M
2022-12-15 2,684.91 2,684.91 2,612.75 2,614.09 0.0M
2022-12-14 2,737.10 2,739.75 2,680.76 2,708.85 0.0M
2022-12-13 2,742.41 2,788.19 2,734.46 2,741.94 0.0M
2022-12-12 2,763.81 2,763.81 2,716.63 2,730.21 0.0M
2022-12-09 2,736.81 2,782.22 2,736.81 2,778.04 0.0M
2022-12-08 2,715.17 2,736.47 2,709.73 2,719.17 0.0M
2022-12-07 2,708.39 2,732.75 2,692.98 2,713.54 0.0M
2022-12-06 2,736.27 2,745.84 2,722.43 2,727.10 0.0M
2022-12-05 2,717.63 2,768.57 2,710.66 2,738.48 0.0M
2022-12-02 2,710.78 2,723.91 2,684.89 2,715.66 0.0M
2022-12-01 2,704.42 2,715.78 2,670.50 2,707.90 0.0M
2022-11-30 2,688.75 2,707.63 2,666.91 2,677.72 0.0M
2022-11-29 2,647.34 2,692.37 2,646.99 2,678.78 0.0M
2022-11-28 2,655.07 2,661.49 2,632.16 2,633.70 0.0M
2022-11-25 2,678.38 2,686.33 2,657.89 2,670.46 0.0M
2022-11-24 2,673.39 2,687.99 2,660.81 2,680.38 0.0M
2022-11-23 2,659.83 2,679.42 2,652.47 2,673.23 0.0M
2022-11-22 2,628.65 2,659.17 2,627.47 2,648.84 0.0M
2022-11-21 2,620.86 2,626.62 2,594.05 2,618.51 0.0M
2022-11-18 2,630.10 2,645.30 2,618.12 2,630.60 0.0M
2022-11-17 2,635.38 2,659.13 2,593.26 2,604.30 0.0M
2022-11-16 2,656.45 2,663.47 2,628.01 2,644.81 0.0M
2022-11-15 2,684.13 2,687.93 2,646.97 2,661.53 0.0M
2022-11-14 2,711.53 2,716.31 2,673.72 2,675.92 0.0M
2022-11-11 2,719.72 2,725.54 2,673.41 2,706.37 0.0M
2022-11-10 2,627.58 2,693.09 2,611.17 2,683.12 0.0M
2022-11-09 2,667.82 2,672.13 2,643.82 2,649.71 0.0M
2022-11-08 2,631.16 2,673.46 2,628.44 2,668.50 0.0M
2022-11-07 2,599.15 2,660.11 2,589.43 2,639.90 0.0M
2022-11-04 2,520.03 2,600.00 2,520.03 2,598.00 0.0M
2022-11-03 2,491.54 2,507.17 2,470.38 2,497.67 0.0M
2022-11-02 2,527.05 2,534.22 2,510.15 2,511.69 0.0M
2022-11-01 2,517.37 2,552.05 2,515.78 2,522.47 0.0M
2022-10-31 2,516.15 2,524.74 2,486.73 2,490.31 0.0M
2022-10-28 2,548.78 2,548.78 2,501.95 2,520.85 0.0M
2022-10-27 2,606.67 2,613.61 2,556.24 2,591.52 0.0M
2022-10-26 2,579.64 2,618.86 2,575.64 2,613.17 0.0M
2022-10-25 2,583.70 2,589.44 2,532.46 2,589.44 0.0M
2022-10-24 2,542.28 2,570.40 2,510.97 2,558.69 0.0M
2022-10-21 2,529.47 2,529.47 2,455.54 2,522.56 0.0M
2022-10-20 2,566.37 2,576.90 2,526.26 2,559.73 0.0M
2022-10-19 2,628.04 2,628.04 2,581.80 2,588.89 0.0M
2022-10-18 2,648.00 2,665.93 2,616.24 2,620.40 0.0M
2022-10-17 2,575.26 2,645.05 2,563.83 2,629.14 0.0M
2022-10-14 2,591.11 2,610.53 2,557.48 2,569.57 0.0M
2022-10-13 2,499.49 2,520.91 2,442.62 2,517.95 0.0M
2022-10-12 2,528.07 2,541.05 2,496.58 2,514.00 0.0M
2022-10-11 2,497.37 2,535.92 2,480.98 2,517.73 0.0M
2022-10-10 2,462.34 2,536.26 2,462.34 2,510.08 0.0M
2022-10-07 2,533.74 2,542.84 2,476.44 2,484.04 0.0M
2022-10-06 2,590.18 2,596.70 2,539.51 2,546.76 0.0M
2022-10-05 2,593.76 2,601.43 2,544.36 2,569.07 0.0M
2022-10-04 2,572.46 2,600.18 2,558.71 2,600.18 0.0M
2022-10-03 2,421.84 2,517.52 2,405.56 2,512.84 0.0M
2022-09-30 2,391.27 2,450.09 2,387.77 2,447.08 0.0M
2022-09-29 2,425.01 2,425.01 2,353.01 2,377.28 0.0M
2022-09-28 2,391.67 2,439.37 2,341.83 2,439.21 0.0M
2022-09-27 2,413.43 2,442.73 2,405.34 2,417.36 0.0M
2022-09-26 2,379.59 2,432.21 2,378.79 2,398.53 0.0M
2022-09-23 2,486.17 2,489.14 2,396.23 2,411.09 0.0M
2022-09-22 2,492.67 2,515.68 2,475.83 2,480.66 0.0M
2022-09-21 2,510.25 2,545.12 2,506.27 2,532.13 0.0M
2022-09-20 2,610.64 2,620.88 2,511.99 2,522.13 0.0M
2022-09-19 2,588.62 2,589.63 2,526.63 2,585.64 0.0M
2022-09-16 2,558.76 2,603.64 2,542.54 2,596.63 0.0M
2022-09-15 2,599.42 2,626.65 2,581.61 2,590.24 0.0M
2022-09-14 2,652.67 2,667.65 2,587.85 2,600.33 0.0M
2022-09-13 2,716.96 2,745.92 2,676.40 2,677.10 0.0M
2022-09-12 2,637.75 2,697.61 2,635.10 2,683.84 0.0M
2022-09-09 2,593.46 2,650.57 2,593.46 2,623.87 0.0M
2022-09-08 2,569.93 2,597.90 2,551.51 2,572.10 0.0M
2022-09-07 2,536.10 2,553.16 2,522.03 2,548.62 0.0M
2022-09-06 2,549.29 2,573.43 2,530.71 2,558.17 0.0M
2022-09-05 2,550.55 2,558.16 2,512.16 2,545.25 0.0M
2022-09-02 2,577.08 2,603.00 2,554.86 2,597.15 0.0M
2022-09-01 2,629.04 2,642.79 2,563.15 2,563.61 0.0M
2022-08-31 2,663.02 2,679.67 2,653.60 2,654.89 0.0M
2022-08-30 2,659.37 2,700.26 2,641.89 2,656.25 0.0M
2022-08-29 2,656.58 2,671.51 2,618.70 2,661.48 0.0M
2022-08-26 2,742.64 2,752.62 2,690.17 2,692.58 0.0M
2022-08-25 2,719.76 2,722.93 2,684.32 2,717.47 0.0M
2022-08-24 2,713.42 2,720.70 2,694.30 2,703.99 0.0M
2022-08-23 2,669.98 2,730.63 2,669.98 2,727.05 0.0M
2022-08-22 2,718.02 2,737.33 2,655.13 2,685.25 0.0M
2022-08-19 2,720.76 2,734.94 2,711.88 2,720.49 0.0M
2022-08-18 2,681.58 2,736.57 2,681.58 2,722.33 0.0M
2022-08-17 2,736.95 2,737.63 2,673.98 2,683.72 0.0M
2022-08-16 2,700.59 2,729.70 2,693.68 2,729.64 0.0M
2022-08-15 2,723.36 2,725.07 2,685.21 2,695.04 0.0M
2022-08-12 2,712.49 2,741.92 2,705.61 2,718.74 0.0M
2022-08-11 2,725.57 2,727.38 2,695.24 2,698.90 0.0M
2022-08-10 2,620.40 2,723.41 2,617.78 2,718.37 0.0M
2022-08-09 2,656.68 2,656.90 2,622.56 2,630.15 0.0M
2022-08-08 2,642.31 2,675.77 2,632.40 2,658.48 0.0M
2022-08-05 2,641.07 2,655.01 2,609.79 2,622.42 0.0M
2022-08-04 2,605.33 2,634.73 2,597.33 2,632.55 0.0M
2022-08-03 2,576.86 2,609.02 2,571.44 2,601.80 0.0M
2022-08-02 2,594.59 2,595.42 2,566.28 2,581.26 0.0M
2022-08-01 2,630.19 2,645.61 2,610.57 2,618.19 0.0M
2022-07-29 2,605.50 2,638.62 2,605.50 2,631.98 0.0M
2022-07-28 2,577.51 2,602.65 2,568.44 2,585.69 0.0M
2022-07-27 2,527.89 2,545.34 2,522.39 2,542.43 0.0M
2022-07-26 2,553.56 2,565.96 2,513.18 2,517.21 0.0M
2022-07-25 2,542.59 2,563.97 2,512.96 2,551.72 0.0M
2022-07-22 2,588.06 2,588.06 2,523.03 2,542.15 0.0M
2022-07-21 2,586.97 2,627.29 2,566.94 2,618.96 0.0M
2022-07-20 2,606.64 2,628.49 2,582.78 2,618.80 0.0M
2022-07-19 2,533.13 2,607.28 2,527.79 2,605.01 0.0M
2022-07-18 2,528.08 2,564.53 2,522.38 2,557.79 0.0M
2022-07-15 2,442.86 2,505.76 2,442.86 2,502.16 0.0M
2022-07-14 2,470.25 2,471.02 2,414.62 2,441.38 0.0M
2022-07-13 2,519.12 2,525.82 2,447.65 2,477.66 0.0M
2022-07-12 2,463.68 2,530.46 2,460.73 2,530.46 0.0M
2022-07-11 2,469.69 2,497.56 2,451.64 2,472.21 0.0M
2022-07-08 2,507.54 2,530.08 2,485.99 2,525.07 0.0M
2022-07-07 2,469.94 2,525.61 2,454.23 2,520.87 0.0M
2022-07-06 2,413.46 2,454.25 2,410.39 2,436.76 0.0M
2022-07-05 2,481.41 2,486.68 2,384.75 2,387.13 0.0M
2022-07-04 2,456.16 2,484.74 2,443.71 2,461.39 0.0M
2022-07-01 2,429.11 2,454.70 2,404.21 2,416.68 0.0M
2022-06-30 2,493.89 2,496.89 2,438.41 2,453.05 0.0M
2022-06-29 2,530.36 2,562.21 2,524.61 2,550.23 0.0M
2022-06-28 2,575.05 2,610.24 2,565.75 2,565.86 0.0M
2022-06-27 2,519.66 2,575.74 2,519.66 2,546.53 0.0M
2022-06-23 2,533.25 2,537.24 2,471.04 2,473.76 0.0M
2022-06-22 2,575.44 2,575.44 2,530.71 2,547.66 0.0M
2022-06-21 2,639.19 2,676.88 2,623.78 2,624.54 0.0M
2022-06-20 2,570.85 2,624.46 2,547.02 2,624.46 0.0M
2022-06-17 2,596.20 2,610.35 2,551.67 2,568.73 0.0M
2022-06-16 2,660.17 2,663.97 2,576.19 2,594.05 0.0M
2022-06-15 2,651.86 2,691.22 2,626.21 2,669.27 0.0M
2022-06-14 2,718.83 2,718.83 2,597.71 2,626.34 0.0M
2022-06-13 2,762.18 2,775.88 2,687.11 2,711.85 0.0M
2022-06-10 2,856.35 2,856.79 2,755.75 2,787.71 0.0M
2022-06-09 2,928.58 2,928.58 2,861.43 2,861.43 0.0M
2022-06-08 3,010.61 3,010.61 2,943.57 2,968.74 0.0M
2022-06-07 2,974.32 3,004.85 2,972.64 3,004.66 0.0M
2022-06-03 2,996.85 2,996.85 2,945.16 2,954.99 0.0M
2022-06-02 2,947.22 2,967.13 2,935.24 2,963.88 0.0M
2022-06-01 2,958.18 2,958.18 2,904.87 2,928.10 0.0M
2022-05-31 3,004.32 3,005.97 2,939.61 2,944.77 0.0M
2022-05-30 3,003.63 3,038.32 3,003.63 3,014.66 0.0M
2022-05-27 2,958.78 2,973.96 2,926.81 2,969.54 0.0M
2022-05-25 2,930.14 2,947.64 2,912.75 2,923.44 0.0M
2022-05-24 2,891.41 2,938.35 2,891.41 2,907.01 0.0M
2022-05-23 2,910.91 2,921.58 2,873.52 2,912.10 0.0M
2022-05-20 2,910.38 2,930.34 2,871.53 2,873.54 0.0M
2022-05-19 2,871.11 2,882.59 2,831.77 2,875.31 0.0M
2022-05-18 2,941.06 2,946.83 2,894.65 2,901.87 0.0M
2022-05-17 2,881.85 2,961.06 2,881.85 2,933.86 0.0M
2022-05-16 2,826.96 2,882.52 2,818.14 2,854.80 0.0M
2022-05-13 2,832.42 2,848.04 2,810.34 2,829.51 0.0M
2022-05-12 2,804.14 2,824.72 2,767.67 2,821.02 0.0M
2022-05-11 2,829.30 2,873.83 2,793.00 2,861.57 0.0M
2022-05-10 2,795.57 2,832.12 2,785.31 2,796.42 0.0M
2022-05-09 2,826.79 2,841.70 2,760.46 2,760.46 0.0M
2022-05-06 2,890.24 2,897.92 2,818.00 2,860.67 0.0M
2022-05-05 2,999.47 3,012.27 2,892.97 2,899.25 0.0M
2022-05-04 2,996.92 2,996.92 2,940.72 2,943.46 0.0M
2022-05-03 3,010.95 3,023.91 2,962.06 2,981.16 0.0M
2022-05-02 3,020.98 3,034.78 2,826.18 2,979.96 0.0M
2022-04-29 3,012.59 3,069.65 3,012.59 3,057.90 0.0M
2022-04-28 3,034.05 3,047.86 2,939.85 2,960.89 0.0M
2022-04-27 2,907.93 3,006.99 2,897.28 3,006.62 0.0M
2022-04-26 2,946.84 2,995.93 2,888.10 2,889.30 0.0M
2022-04-25 2,979.00 2,995.40 2,910.64 2,910.64 0.0M
2022-04-22 3,085.20 3,118.54 3,043.67 3,043.67 0.0M
2022-04-21 3,112.77 3,146.37 3,095.09 3,129.04 0.0M
2022-04-20 3,108.37 3,133.51 3,103.74 3,103.74 0.0M
2022-04-19 3,072.60 3,105.82 3,070.23 3,086.43 0.0M
2022-04-14 3,075.27 3,081.51 3,040.57 3,057.86 0.0M
2022-04-13 3,022.94 3,064.28 3,022.94 3,057.19 0.0M
2022-04-12 2,988.03 3,026.00 2,961.52 3,022.97 0.0M
2022-04-11 3,037.73 3,042.60 2,997.57 3,017.09 0.0M
2022-04-08 3,053.43 3,073.69 3,038.21 3,047.30 0.0M
2022-04-07 2,992.65 3,042.90 2,982.67 3,016.69 0.0M
2022-04-06 3,027.75 3,044.76 2,956.63 2,987.08 0.0M
2022-04-05 2,960.63 3,023.92 2,958.84 3,020.08 0.0M
2022-04-04 2,975.40 2,975.40 2,935.41 2,962.79 0.0M
2022-04-01 2,914.75 2,974.22 2,900.40 2,968.23 0.0M
2022-03-31 2,946.13 2,949.46 2,905.27 2,910.70 0.0M
2022-03-30 2,933.33 2,943.30 2,904.69 2,936.42 0.0M
2022-03-29 2,973.08 3,001.55 2,922.51 2,925.38 0.0M
2022-03-28 2,941.27 2,956.27 2,921.23 2,936.62 0.0M
2022-03-25 2,925.14 2,944.52 2,905.99 2,933.59 0.0M
2022-03-24 2,898.47 2,927.04 2,880.90 2,919.93 0.0M
2022-03-23 2,922.08 2,922.08 2,853.70 2,880.76 0.0M
2022-03-22 2,880.93 2,922.60 2,870.88 2,910.32 0.0M
2022-03-21 2,810.55 2,873.47 2,810.55 2,869.37 0.0M
2022-03-18 2,824.11 2,836.40 2,789.56 2,806.67 0.0M
2022-03-17 2,856.81 2,869.65 2,787.39 2,812.19 0.0M
2022-03-16 2,817.11 2,830.04 2,803.65 2,827.78 0.0M
2022-03-15 2,734.87 2,737.45 2,676.34 2,701.61 0.0M
2022-03-14 2,695.61 2,777.71 2,695.61 2,763.16 0.0M
2022-03-11 2,611.25 2,687.86 2,608.56 2,663.91 0.0M
2022-03-10 2,557.04 2,627.75 2,529.27 2,618.73 0.0M
2022-03-09 2,534.40 2,579.93 2,512.93 2,543.77 0.0M
2022-03-08 2,446.99 2,536.95 2,446.99 2,487.75 0.0M
2022-03-07 2,433.77 2,536.94 2,381.57 2,487.26 0.0M
2022-03-04 2,573.97 2,573.97 2,482.16 2,496.94 0.0M
2022-03-03 2,672.34 2,702.93 2,599.26 2,599.26 0.0M
2022-03-02 2,595.51 2,678.25 2,564.48 2,670.99 0.0M
2022-03-01 2,691.19 2,701.66 2,612.68 2,615.13 0.0M
2022-02-28 2,686.72 2,704.73 2,663.86 2,694.99 0.0M
2022-02-25 2,640.03 2,736.65 2,632.11 2,734.43 0.0M
2022-02-24 2,590.53 2,654.58 2,567.39 2,608.32 0.0M
2022-02-23 2,732.22 2,772.98 2,724.50 2,730.03 0.0M
2022-02-22 2,655.88 2,748.30 2,655.88 2,727.23 0.0M
2022-02-21 2,796.61 2,804.84 2,711.34 2,740.17 0.0M
2022-02-18 2,804.73 2,804.87 2,769.51 2,786.90 0.0M
2022-02-17 2,841.89 2,849.34 2,783.78 2,787.19 0.0M
2022-02-16 2,839.13 2,858.31 2,819.12 2,842.64 0.0M
2022-02-15 2,760.26 2,827.19 2,760.26 2,823.21 0.0M
2022-02-14 2,777.16 2,783.98 2,738.90 2,771.06 0.0M
2022-02-11 2,832.54 2,857.78 2,828.34 2,849.65 0.0M
2022-02-10 2,898.50 2,908.47 2,837.17 2,858.94 0.0M
2022-02-09 2,867.08 2,905.83 2,844.86 2,895.51 0.0M
2022-02-08 2,811.38 2,852.11 2,811.38 2,838.31 0.0M
2022-02-07 2,817.25 2,825.46 2,801.33 2,819.84 0.0M
2022-02-04 2,834.09 2,834.20 2,779.81 2,789.59 0.0M
2022-02-03 2,862.84 2,862.84 2,820.21 2,824.29 0.0M
2022-02-02 2,890.08 2,898.16 2,865.30 2,874.88 0.0M
2022-02-01 2,823.64 2,875.69 2,816.74 2,867.09 0.0M
2022-01-31 2,817.44 2,822.39 2,778.05 2,786.71 0.0M
2022-01-28 2,835.74 2,863.68 2,730.71 2,769.57 0.0M
2022-01-27 2,791.26 2,825.64 2,758.05 2,805.66 0.0M
2022-01-26 2,796.81 2,850.44 2,796.81 2,839.50 0.0M
2022-01-25 2,761.73 2,795.47 2,747.93 2,775.71 0.0M
2022-01-24 2,806.04 2,815.63 2,687.52 2,715.61 0.0M
2022-01-21 2,868.49 2,883.53 2,809.27 2,824.58 0.0M
2022-01-20 2,929.37 2,940.61 2,905.20 2,926.81 0.0M
2022-01-19 2,848.99 2,931.64 2,847.02 2,909.59 0.0M
2022-01-18 2,884.87 2,885.51 2,847.59 2,877.38 0.0M
2022-01-17 2,903.89 2,910.47 2,891.68 2,896.01 0.0M
2022-01-14 2,931.06 2,941.37 2,882.69 2,891.67 0.0M
2022-01-13 2,904.41 2,966.05 2,904.41 2,957.33 0.0M
2022-01-12 2,894.89 2,912.22 2,867.99 2,901.60 0.0M
2022-01-11 2,865.74 2,879.09 2,848.56 2,862.50 0.0M
2022-01-10 2,930.56 2,932.35 2,832.83 2,841.22 0.0M
2022-01-07 2,904.14 2,917.49 2,893.28 2,915.86 0.0M
2022-01-06 2,907.57 2,911.35 2,903.29 2,908.52 0.0M
2022-01-05 2,889.22 2,917.61 2,889.22 2,917.61 0.0M
2022-01-04 2,838.57 2,887.95 2,836.94 2,880.72 0.0M
2022-01-03 2,829.18 2,841.01 2,816.58 2,823.60 0.0M