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
2024-12-30 2,453.86 2,463.49 2,444.02 2,459.78 0.0M
2024-12-27 2,416.88 2,462.17 2,416.88 2,460.50 0.0M
2024-12-23 2,394.99 2,409.16 2,389.96 2,407.33 0.0M
2024-12-20 2,388.99 2,408.52 2,368.30 2,407.16 0.0M
2024-12-19 2,416.98 2,427.93 2,395.03 2,403.81 0.0M
2024-12-18 2,468.16 2,469.62 2,439.09 2,448.10 0.0M
2024-12-17 2,478.27 2,484.98 2,470.61 2,474.60 0.0M
2024-12-16 2,480.69 2,488.68 2,466.05 2,488.68 0.0M
2024-12-13 2,519.76 2,519.76 2,482.66 2,485.49 0.0M
2024-12-12 2,559.23 2,561.83 2,522.09 2,523.72 0.0M
2024-12-11 2,534.37 2,563.38 2,525.62 2,554.78 0.0M
2024-12-10 2,552.79 2,565.81 2,544.60 2,544.60 0.0M
2024-12-09 2,554.88 2,585.29 2,544.14 2,567.59 0.0M
2024-12-06 2,525.71 2,532.32 2,520.91 2,523.94 0.0M
2024-12-05 2,528.52 2,536.60 2,520.66 2,530.02 0.0M
2024-12-04 2,488.62 2,527.02 2,484.10 2,522.17 0.0M
2024-12-03 2,471.12 2,501.77 2,471.03 2,487.23 0.0M
2024-12-02 2,429.15 2,474.72 2,423.84 2,465.23 0.0M
2024-11-29 2,438.92 2,443.43 2,420.00 2,437.28 0.0M
2024-11-28 2,432.85 2,444.06 2,420.60 2,433.67 0.0M
2024-11-27 2,427.22 2,433.52 2,410.77 2,425.68 0.0M
2024-11-26 2,467.58 2,467.58 2,425.42 2,428.13 0.0M
2024-11-25 2,473.91 2,489.91 2,473.91 2,486.88 0.0M
2024-11-22 2,436.35 2,459.23 2,410.06 2,457.38 0.0M
2024-11-21 2,423.04 2,424.48 2,404.85 2,417.56 0.0M
2024-11-20 2,456.74 2,461.35 2,419.39 2,419.39 0.0M
2024-11-19 2,472.42 2,479.72 2,419.51 2,440.82 0.0M
2024-11-18 2,466.30 2,480.37 2,450.26 2,454.90 0.0M
2024-11-15 2,446.66 2,479.91 2,446.22 2,467.70 0.0M
2024-11-14 2,439.65 2,466.37 2,430.45 2,460.05 0.0M
2024-11-13 2,424.83 2,448.19 2,414.10 2,426.99 0.0M
2024-11-12 2,489.86 2,489.86 2,426.37 2,429.05 0.0M
2024-11-11 2,528.04 2,531.67 2,511.39 2,511.39 0.0M
2024-11-08 2,559.35 2,559.35 2,512.24 2,514.86 0.0M
2024-11-07 2,523.32 2,580.17 2,523.32 2,563.57 0.0M
2024-11-06 2,525.39 2,575.72 2,497.03 2,506.36 0.0M
2024-11-05 2,513.92 2,531.43 2,507.13 2,520.56 0.0M
2024-11-04 2,501.79 2,516.95 2,498.08 2,510.42 0.0M
2024-11-01 2,496.19 2,505.97 2,490.04 2,496.66 0.0M
2024-10-31 2,503.98 2,512.60 2,483.39 2,489.99 0.0M
2024-10-30 2,567.38 2,578.92 2,516.75 2,516.75 0.0M
2024-10-29 2,578.55 2,605.44 2,563.49 2,563.49 0.0M
2024-10-28 2,606.37 2,613.59 2,583.16 2,583.86 0.0M
2024-10-25 2,561.90 2,602.36 2,547.70 2,596.50 0.0M
2024-10-24 2,576.61 2,593.48 2,539.33 2,539.33 0.0M
2024-10-23 2,569.31 2,587.56 2,563.33 2,570.06 0.0M
2024-10-22 2,565.55 2,590.06 2,553.29 2,583.71 0.0M
2024-10-21 2,576.27 2,593.23 2,557.79 2,557.79 0.0M
2024-10-18 2,562.42 2,596.48 2,562.42 2,584.20 0.0M
2024-10-17 2,551.78 2,558.15 2,530.62 2,553.46 0.0M
2024-10-16 2,589.40 2,607.13 2,549.71 2,554.92 0.0M
2024-10-15 2,648.26 2,648.26 2,602.91 2,606.85 0.0M
2024-10-14 2,685.56 2,689.13 2,639.87 2,652.23 0.0M
2024-10-11 2,652.94 2,692.86 2,649.91 2,690.65 0.0M
2024-10-10 2,668.11 2,673.39 2,638.00 2,650.75 0.0M
2024-10-09 2,659.06 2,678.81 2,651.54 2,678.81 0.0M
2024-10-08 2,684.30 2,684.30 2,652.59 2,655.09 0.0M
2024-10-07 2,747.34 2,747.34 2,696.40 2,725.13 0.0M
2024-10-04 2,695.27 2,738.24 2,695.01 2,733.29 0.0M
2024-10-03 2,680.48 2,715.11 2,680.48 2,690.23 0.0M
2024-10-02 2,695.31 2,701.63 2,678.12 2,691.02 0.0M
2024-10-01 2,714.33 2,730.22 2,687.96 2,690.86 0.0M
2024-09-30 2,724.83 2,741.28 2,693.04 2,711.31 0.0M
2024-09-27 2,717.06 2,732.05 2,716.02 2,722.90 0.0M
2024-09-26 2,682.09 2,722.88 2,680.84 2,713.99 0.0M
2024-09-25 2,636.15 2,663.29 2,633.74 2,648.13 0.0M
2024-09-24 2,623.23 2,652.25 2,623.23 2,648.14 0.0M
2024-09-23 2,576.02 2,585.36 2,559.10 2,581.05 0.0M
2024-09-20 2,644.51 2,644.51 2,563.46 2,572.15 0.0M
2024-09-19 2,626.95 2,669.76 2,626.95 2,644.83 0.0M
2024-09-18 2,595.09 2,599.22 2,575.90 2,595.14 0.0M
2024-09-17 2,561.58 2,604.80 2,560.84 2,592.07 0.0M
2024-09-16 2,557.07 2,560.17 2,548.53 2,552.44 0.0M
2024-09-13 2,536.88 2,569.11 2,536.88 2,563.20 0.0M
2024-09-12 2,526.05 2,547.55 2,516.86 2,528.19 0.0M
2024-09-11 2,517.19 2,538.07 2,495.16 2,500.96 0.0M
2024-09-10 2,498.60 2,521.67 2,495.74 2,509.48 0.0M
2024-09-09 2,512.16 2,520.42 2,499.22 2,499.22 0.0M
2024-09-06 2,536.48 2,540.35 2,503.37 2,507.28 0.0M
2024-09-05 2,539.99 2,564.74 2,537.04 2,539.41 0.0M
2024-09-04 2,560.92 2,569.31 2,544.53 2,550.42 0.0M
2024-09-03 2,656.28 2,663.35 2,590.20 2,595.45 0.0M
2024-09-02 2,656.44 2,667.33 2,632.68 2,658.40 0.0M
2024-08-30 2,642.18 2,666.38 2,642.18 2,662.33 0.0M
2024-08-29 2,619.32 2,641.71 2,619.32 2,633.56 0.0M
2024-08-28 2,620.62 2,624.86 2,611.85 2,615.01 0.0M
2024-08-27 2,638.53 2,643.87 2,619.37 2,619.37 0.0M
2024-08-26 2,619.43 2,645.07 2,617.01 2,634.78 0.0M
2024-08-23 2,608.14 2,630.44 2,604.61 2,629.06 0.0M
2024-08-22 2,615.96 2,618.80 2,591.91 2,600.77 0.0M
2024-08-21 2,627.43 2,642.72 2,624.55 2,629.47 0.0M
2024-08-20 2,616.17 2,631.66 2,614.12 2,617.76 0.0M
2024-08-19 2,575.58 2,612.95 2,572.62 2,610.25 0.0M
2024-08-16 2,573.60 2,579.93 2,556.25 2,568.66 0.0M
2024-08-15 2,553.79 2,589.39 2,550.66 2,572.12 0.0M
2024-08-14 2,550.49 2,553.05 2,530.95 2,536.63 0.0M
2024-08-13 2,548.41 2,549.28 2,525.70 2,542.31 0.0M
2024-08-12 2,547.00 2,551.52 2,531.76 2,543.41 0.0M
2024-08-09 2,548.34 2,561.82 2,525.25 2,540.15 0.0M
2024-08-08 2,523.45 2,532.87 2,503.12 2,530.90 0.0M
2024-08-07 2,519.72 2,553.72 2,519.44 2,537.32 0.0M
2024-08-06 2,521.40 2,535.01 2,478.52 2,498.53 0.0M
2024-08-05 2,467.03 2,504.67 2,435.42 2,493.27 0.0M
2024-08-02 2,600.47 2,600.47 2,537.89 2,547.92 0.0M
2024-08-01 2,677.47 2,684.12 2,623.77 2,625.69 0.0M
2024-07-31 2,673.47 2,692.64 2,668.26 2,674.76 0.0M
2024-07-30 2,653.28 2,656.83 2,632.82 2,647.22 0.0M
2024-07-29 2,636.94 2,662.50 2,634.97 2,647.75 0.0M
2024-07-26 2,634.91 2,650.98 2,619.39 2,630.47 0.0M
2024-07-25 2,638.89 2,650.55 2,607.28 2,650.55 0.0M
2024-07-24 2,684.80 2,691.82 2,653.11 2,668.64 0.0M
2024-07-23 2,750.41 2,750.41 2,703.74 2,714.23 0.0M
2024-07-22 2,732.71 2,764.77 2,732.71 2,756.67 0.0M
2024-07-19 2,780.08 2,780.08 2,721.61 2,726.04 0.0M
2024-07-18 2,786.37 2,802.25 2,771.07 2,785.48 0.0M
2024-07-17 2,788.46 2,798.04 2,768.85 2,793.76 0.0M
2024-07-16 2,790.87 2,806.39 2,772.36 2,805.33 0.0M
2024-07-15 2,825.69 2,825.69 2,788.38 2,801.44 0.0M
2024-07-12 2,798.49 2,840.83 2,798.49 2,838.53 0.0M
2024-07-11 2,803.47 2,809.38 2,775.84 2,801.67 0.0M
2024-07-10 2,793.72 2,800.65 2,779.89 2,795.30 0.0M
2024-07-09 2,807.43 2,814.69 2,782.38 2,788.10 0.0M
2024-07-08 2,805.07 2,818.67 2,798.81 2,810.60 0.0M
2024-07-05 2,858.39 2,863.70 2,809.75 2,814.30 0.0M
2024-07-04 2,842.99 2,861.32 2,838.11 2,851.70 0.0M
2024-07-03 2,820.36 2,846.20 2,818.00 2,838.76 0.0M
2024-07-02 2,828.61 2,828.61 2,789.15 2,802.56 0.0M
2024-07-01 2,858.11 2,866.78 2,832.25 2,842.01 0.0M
2024-06-28 2,838.76 2,847.35 2,824.27 2,835.28 0.0M
2024-06-27 2,826.61 2,838.90 2,816.35 2,833.34 0.0M
2024-06-26 2,878.84 2,883.14 2,821.40 2,833.36 0.0M
2024-06-25 2,880.48 2,880.64 2,856.00 2,869.03 0.0M
2024-06-24 2,873.50 2,892.73 2,865.15 2,883.99 0.0M
2024-06-23 2,901.16 2,899.57 2,899.57 2,899.57 0.0M
2024-06-21 2,901.16 2,904.88 2,896.90 2,899.57 0.0M
2024-06-20 2,860.78 2,907.53 2,859.40 2,906.39 0.0M
2024-06-19 2,876.36 2,883.90 2,863.45 2,863.54 0.0M
2024-06-18 2,848.34 2,868.78 2,834.05 2,864.89 0.0M
2024-06-17 2,835.86 2,846.99 2,808.12 2,833.22 0.0M
2024-06-15 2,894.05 2,831.01 2,831.01 2,831.01 0.0M
2024-06-14 2,894.05 2,895.00 2,819.20 2,831.01 0.0M
2024-06-13 2,895.56 2,915.78 2,885.96 2,891.94 0.0M
2024-06-12 2,904.64 2,927.21 2,890.76 2,918.34 0.0M
2024-06-11 2,936.72 2,936.72 2,874.76 2,891.22 0.0M
2024-06-10 2,901.64 2,930.96 2,893.43 2,930.96 0.0M
2024-06-07 2,935.57 2,935.57 2,888.83 2,911.21 0.0M
2024-06-06 2,950.48 2,950.77 2,922.53 2,927.29 0.0M
2024-06-05 2,959.09 2,964.37 2,923.63 2,939.01 0.0M
2024-06-04 2,986.77 2,986.77 2,933.38 2,938.24 0.0M
2024-06-03 3,012.38 3,023.12 2,978.92 2,985.69 0.0M
2024-05-31 2,979.18 2,993.12 2,966.25 2,993.12 0.0M
2024-05-30 2,923.38 2,975.43 2,920.01 2,974.63 0.0M
2024-05-29 2,993.18 2,993.18 2,942.04 2,951.68 0.0M
2024-05-28 3,006.48 3,009.70 2,991.03 3,002.21 0.0M
2024-05-27 2,978.83 2,988.48 2,967.68 2,988.48 0.0M
2024-05-24 2,971.04 2,983.84 2,954.15 2,980.66 0.0M
2024-05-23 3,001.19 3,024.39 2,984.09 2,986.51 0.0M
2024-05-22 3,039.96 3,041.73 3,005.01 3,005.01 0.0M
2024-05-21 3,026.02 3,053.18 3,021.08 3,053.18 0.0M
2024-05-20 3,003.06 3,025.87 3,002.24 3,025.87 0.0M
2024-05-17 2,965.88 2,986.51 2,953.51 2,986.51 0.0M
2024-05-16 2,983.11 2,987.26 2,962.01 2,971.90 0.0M
2024-05-15 2,979.86 3,015.65 2,976.90 2,976.90 0.0M
2024-05-14 2,934.54 2,966.38 2,931.00 2,966.38 0.0M
2024-05-13 2,934.86 2,937.54 2,913.14 2,930.68 0.0M
2024-05-10 2,925.97 2,956.50 2,925.97 2,940.75 0.0M
2024-05-08 2,910.53 2,926.43 2,896.34 2,900.95 0.0M
2024-05-07 2,898.07 2,919.28 2,881.67 2,917.56 0.0M
2024-05-06 2,886.22 2,899.25 2,878.90 2,893.41 0.0M
2024-05-03 2,875.35 2,899.94 2,865.12 2,874.65 0.0M
2024-05-02 2,855.13 2,866.96 2,848.22 2,859.96 0.0M
2024-05-01 2,842.05 2,848.76 2,841.63 2,847.22 0.0M
2024-04-30 2,853.88 2,853.88 2,827.57 2,846.23 0.0M
2024-04-29 2,833.66 2,854.48 2,823.91 2,854.48 0.0M
2024-04-26 2,803.36 2,845.10 2,797.09 2,817.26 0.0M
2024-04-25 2,826.41 2,846.88 2,751.67 2,780.07 0.0M
2024-04-24 2,804.20 2,805.19 2,769.77 2,775.70 0.0M
2024-04-23 2,787.89 2,787.89 2,765.48 2,770.91 0.0M
2024-04-22 2,775.39 2,792.53 2,765.21 2,777.58 0.0M
2024-04-19 2,721.99 2,770.34 2,719.79 2,770.34 0.0M
2024-04-18 2,744.57 2,752.91 2,731.50 2,745.86 0.0M
2024-04-17 2,734.43 2,767.10 2,727.69 2,731.54 0.0M
2024-04-16 2,749.25 2,755.97 2,720.93 2,740.22 0.0M
2024-04-15 2,806.62 2,822.64 2,783.04 2,785.29 0.0M
2024-04-12 2,821.65 2,840.98 2,787.37 2,792.07 0.0M
2024-04-11 2,824.81 2,833.63 2,791.09 2,801.66 0.0M
2024-04-10 2,875.20 2,878.20 2,815.03 2,831.46 0.0M
2024-04-09 2,843.47 2,866.34 2,843.47 2,848.62 0.0M
2024-04-08 2,843.15 2,846.19 2,831.35 2,838.92 0.0M
2024-04-05 2,815.08 2,846.15 2,815.08 2,838.18 0.0M
2024-04-04 2,797.21 2,845.74 2,791.55 2,838.79 0.0M
2024-04-03 2,781.29 2,800.61 2,772.12 2,786.68 0.0M
2024-04-02 2,802.30 2,803.28 2,770.82 2,779.40 0.0M
2024-03-28 2,805.77 2,806.33 2,773.90 2,778.04 0.0M
2024-03-27 2,803.70 2,823.85 2,795.31 2,805.18 0.0M
2024-03-26 2,789.65 2,813.43 2,771.34 2,807.34 0.0M
2024-03-25 2,796.50 2,809.33 2,785.29 2,796.22 0.0M
2024-03-22 2,785.50 2,801.06 2,780.51 2,796.54 0.0M
2024-03-21 2,758.73 2,807.26 2,757.83 2,802.38 0.0M
2024-03-20 2,708.69 2,724.20 2,697.84 2,713.62 0.0M
2024-03-19 2,660.52 2,708.40 2,650.63 2,708.40 0.0M
2024-03-18 2,720.25 2,722.42 2,678.85 2,680.01 0.0M
2024-03-15 2,702.01 2,723.99 2,701.96 2,709.87 0.0M
2024-03-14 2,726.21 2,732.98 2,690.98 2,692.51 0.0M
2024-03-13 2,728.73 2,739.19 2,712.16 2,724.81 0.0M
2024-03-12 2,674.75 2,729.88 2,674.51 2,726.71 0.0M
2024-03-11 2,653.71 2,669.47 2,641.55 2,669.47 0.0M
2024-03-08 2,667.99 2,683.39 2,650.12 2,667.71 0.0M
2024-03-07 2,582.01 2,667.18 2,581.56 2,659.87 0.0M
2024-03-06 2,612.59 2,626.71 2,601.98 2,604.47 0.0M
2024-03-05 2,635.32 2,635.32 2,599.82 2,609.71 0.0M
2024-03-04 2,699.16 2,699.16 2,647.20 2,650.57 0.0M
2024-03-01 2,687.36 2,696.24 2,672.05 2,693.49 0.0M
2024-02-29 2,692.99 2,696.41 2,659.94 2,681.82 0.0M
2024-02-28 2,676.33 2,690.18 2,674.42 2,686.34 0.0M
2024-02-27 2,613.15 2,676.92 2,612.80 2,675.93 0.0M
2024-02-26 2,626.68 2,632.61 2,600.02 2,602.05 0.0M
2024-02-23 2,626.98 2,639.48 2,618.02 2,631.33 0.0M
2024-02-22 2,661.50 2,662.27 2,616.74 2,618.35 0.0M
2024-02-21 2,623.28 2,633.54 2,615.84 2,621.98 0.0M
2024-02-20 2,623.45 2,635.64 2,603.12 2,624.81 0.0M
2024-02-19 2,619.14 2,636.37 2,614.51 2,634.24 0.0M
2024-02-16 2,606.15 2,633.06 2,605.79 2,623.64 0.0M
2024-02-15 2,566.33 2,605.50 2,566.33 2,594.66 0.0M
2024-02-14 2,552.69 2,569.62 2,538.91 2,559.39 0.0M
2024-02-13 2,613.17 2,613.17 2,545.45 2,551.22 0.0M
2024-02-12 2,602.58 2,624.34 2,596.26 2,618.46 0.0M
2024-02-09 2,598.07 2,603.14 2,582.58 2,593.28 0.0M
2024-02-08 2,604.10 2,634.45 2,598.22 2,599.51 0.0M
2024-02-07 2,610.88 2,613.61 2,589.63 2,596.70 0.0M
2024-02-06 2,588.75 2,604.16 2,568.15 2,598.68 0.0M
2024-02-05 2,603.41 2,607.66 2,562.06 2,564.02 0.0M
2024-02-02 2,628.33 2,634.68 2,601.49 2,601.49 0.0M
2024-02-01 2,681.16 2,681.16 2,598.67 2,616.70 0.0M
2024-01-31 2,688.72 2,720.38 2,686.23 2,715.67 0.0M
2024-01-30 2,707.14 2,707.44 2,666.32 2,671.78 0.0M
2024-01-29 2,690.59 2,709.69 2,663.17 2,707.36 0.0M
2024-01-26 2,645.68 2,695.99 2,642.09 2,691.33 0.0M
2024-01-25 2,655.46 2,676.84 2,631.15 2,662.54 0.0M
2024-01-24 2,671.81 2,675.83 2,656.60 2,660.74 0.0M
2024-01-23 2,637.01 2,648.37 2,616.34 2,638.50 0.0M
2024-01-22 2,621.37 2,629.04 2,600.33 2,619.72 0.0M
2024-01-19 2,669.81 2,671.02 2,606.60 2,608.34 0.0M
2024-01-18 2,657.87 2,673.82 2,645.43 2,655.96 0.0M
2024-01-17 2,657.63 2,664.10 2,635.62 2,650.29 0.0M
2024-01-16 2,703.54 2,708.10 2,683.93 2,692.48 0.0M
2024-01-15 2,756.14 2,762.95 2,730.64 2,730.79 0.0M
2024-01-12 2,732.11 2,754.67 2,727.10 2,754.67 0.0M
2024-01-11 2,756.72 2,760.87 2,712.78 2,712.91 0.0M
2024-01-10 2,761.74 2,761.74 2,727.98 2,731.10 0.0M
2024-01-09 2,799.79 2,799.79 2,758.14 2,770.80 0.0M
2024-01-08 2,784.52 2,803.32 2,762.37 2,802.38 0.0M
2024-01-05 2,797.19 2,802.35 2,770.71 2,772.64 0.0M
2024-01-04 2,785.12 2,804.21 2,781.10 2,798.83 0.0M
2024-01-03 2,817.46 2,818.71 2,758.87 2,768.54 0.0M
2024-01-02 2,823.26 2,852.57 2,805.84 2,821.28 0.0M