N Basic Materials EUR PI (N55EURPI)

N55EURPI
🏛️ 스웨덴 →
1,553.86
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
2021-12-30 2,002.76 2,010.85 1,997.31 1,999.64 0.0M
2021-12-29 1,989.70 2,001.86 1,989.42 2,001.86 0.0M
2021-12-28 1,979.19 1,999.23 1,979.19 1,995.45 0.0M
2021-12-27 1,951.98 1,984.02 1,951.07 1,977.22 0.0M
2021-12-23 1,940.73 1,963.01 1,940.20 1,962.09 0.0M
2021-12-22 1,914.00 1,930.13 1,908.83 1,930.13 0.0M
2021-12-21 1,901.90 1,927.25 1,901.90 1,912.79 0.0M
2021-12-20 1,894.33 1,907.40 1,878.45 1,885.10 0.0M
2021-12-17 1,928.92 1,941.77 1,919.94 1,939.98 0.0M
2021-12-16 1,940.60 1,954.42 1,929.93 1,936.18 0.0M
2021-12-15 1,916.24 1,924.06 1,907.02 1,907.50 0.0M
2021-12-14 1,936.43 1,943.62 1,909.33 1,910.95 0.0M
2021-12-13 1,955.03 1,966.68 1,929.99 1,929.99 0.0M
2021-12-10 1,949.06 1,961.03 1,943.22 1,944.87 0.0M
2021-12-09 1,964.25 1,968.79 1,947.41 1,954.28 0.0M
2021-12-08 1,962.84 1,975.09 1,954.92 1,956.54 0.0M
2021-12-07 1,929.57 1,967.79 1,929.57 1,965.81 0.0M
2021-12-06 1,893.99 1,911.47 1,893.43 1,905.21 0.0M
2021-12-03 1,937.95 1,940.69 1,880.91 1,884.56 0.0M
2021-12-02 1,904.47 1,934.32 1,904.02 1,934.32 0.0M
2021-12-01 1,894.03 1,935.34 1,894.03 1,930.35 0.0M
2021-11-30 1,871.16 1,896.47 1,863.74 1,878.47 0.0M
2021-11-29 1,879.55 1,915.42 1,874.41 1,900.31 0.0M
2021-11-26 1,869.67 1,883.87 1,856.48 1,859.52 0.0M
2021-11-25 1,915.26 1,939.38 1,912.32 1,937.05 0.0M
2021-11-24 1,909.22 1,929.97 1,903.91 1,907.49 0.0M
2021-11-23 1,917.66 1,931.53 1,906.29 1,911.84 0.0M
2021-11-22 1,921.73 1,937.98 1,919.21 1,932.97 0.0M
2021-11-19 1,920.20 1,926.36 1,897.84 1,915.73 0.0M
2021-11-18 1,924.60 1,931.23 1,911.53 1,914.74 0.0M
2021-11-17 1,919.43 1,932.60 1,914.79 1,930.14 0.0M
2021-11-16 1,920.65 1,925.34 1,912.49 1,921.62 0.0M
2021-11-15 1,914.67 1,922.77 1,906.74 1,915.66 0.0M
2021-11-12 1,907.08 1,925.74 1,898.89 1,925.41 0.0M
2021-11-11 1,864.33 1,913.55 1,864.33 1,910.86 0.0M
2021-11-10 1,864.97 1,869.95 1,853.00 1,866.93 0.0M
2021-11-09 1,856.75 1,875.92 1,854.15 1,864.70 0.0M
2021-11-08 1,857.30 1,863.43 1,847.15 1,860.96 0.0M
2021-11-05 1,853.28 1,865.58 1,851.01 1,859.12 0.0M
2021-11-04 1,872.55 1,872.55 1,856.86 1,859.03 0.0M
2021-11-03 1,841.62 1,860.72 1,839.27 1,860.72 0.0M
2021-11-02 1,856.22 1,856.22 1,839.18 1,839.90 0.0M
2021-11-01 1,845.57 1,868.08 1,843.08 1,868.08 0.0M
2021-10-29 1,848.84 1,849.56 1,830.18 1,832.29 0.0M
2021-10-28 1,848.68 1,854.69 1,835.01 1,853.82 0.0M
2021-10-27 1,858.04 1,862.45 1,848.83 1,851.10 0.0M
2021-10-26 1,857.87 1,870.13 1,846.85 1,863.91 0.0M
2021-10-25 1,870.82 1,870.98 1,847.12 1,863.56 0.0M
2021-10-22 1,844.72 1,874.54 1,844.59 1,863.85 0.0M
2021-10-21 1,855.81 1,861.15 1,846.47 1,849.37 0.0M
2021-10-20 1,866.27 1,872.00 1,841.61 1,865.28 0.0M
2021-10-19 1,858.84 1,877.27 1,858.84 1,872.36 0.0M
2021-10-18 1,857.86 1,867.83 1,840.81 1,847.36 0.0M
2021-10-15 1,853.08 1,863.06 1,846.40 1,858.89 0.0M
2021-10-14 1,830.83 1,852.68 1,827.78 1,847.63 0.0M
2021-10-13 1,791.57 1,816.21 1,784.24 1,815.07 0.0M
2021-10-12 1,791.34 1,807.17 1,761.28 1,796.16 0.0M
2021-10-11 1,806.21 1,813.55 1,796.76 1,808.72 0.0M
2021-10-08 1,812.95 1,817.34 1,804.17 1,807.00 0.0M
2021-10-07 1,789.78 1,823.62 1,789.78 1,810.86 0.0M
2021-10-06 1,770.25 1,781.65 1,748.67 1,769.76 0.0M
2021-10-05 1,772.06 1,787.41 1,760.51 1,785.97 0.0M
2021-10-04 1,768.27 1,787.72 1,757.85 1,770.69 0.0M
2021-10-01 1,756.76 1,786.44 1,748.94 1,769.35 0.0M
2021-09-30 1,781.62 1,796.87 1,775.60 1,788.01 0.0M
2021-09-29 1,780.97 1,781.87 1,766.59 1,770.39 0.0M
2021-09-28 1,799.84 1,803.20 1,775.26 1,775.37 0.0M
2021-09-27 1,834.82 1,836.73 1,798.73 1,806.75 0.0M
2021-09-24 1,839.15 1,839.15 1,811.65 1,820.75 0.0M
2021-09-23 1,838.92 1,852.37 1,831.22 1,844.96 0.0M
2021-09-22 1,803.00 1,820.84 1,796.67 1,816.50 0.0M
2021-09-21 1,794.66 1,805.88 1,779.04 1,779.04 0.0M
2021-09-20 1,806.52 1,811.81 1,774.22 1,781.49 0.0M
2021-09-17 1,889.61 1,891.91 1,838.31 1,838.31 0.0M
2021-09-16 1,890.22 1,901.26 1,881.22 1,884.22 0.0M
2021-09-15 1,900.00 1,902.75 1,888.78 1,897.51 0.0M
2021-09-14 1,921.45 1,921.75 1,896.66 1,897.99 0.0M
2021-09-13 1,937.75 1,940.01 1,903.64 1,917.67 0.0M
2021-09-10 1,959.33 1,974.79 1,951.14 1,959.89 0.0M
2021-09-09 1,954.38 1,966.33 1,946.63 1,956.02 0.0M
2021-09-08 1,991.84 1,991.84 1,964.84 1,971.61 0.0M
2021-09-07 1,996.40 2,010.75 1,993.26 2,004.78 0.0M
2021-09-06 1,994.62 2,005.44 1,991.33 2,001.93 0.0M
2021-09-03 1,987.05 2,002.90 1,986.85 1,989.28 0.0M
2021-09-02 1,965.24 1,983.86 1,964.29 1,980.70 0.0M
2021-09-01 1,985.66 1,986.28 1,955.88 1,962.30 0.0M
2021-08-31 1,996.58 2,005.22 1,970.79 1,971.92 0.0M
2021-08-30 1,997.28 2,002.45 1,986.78 1,993.93 0.0M
2021-08-27 1,974.25 1,992.43 1,970.89 1,991.85 0.0M
2021-08-26 1,975.49 1,977.77 1,962.20 1,974.33 0.0M
2021-08-25 1,985.94 1,991.01 1,980.69 1,983.43 0.0M
2021-08-24 1,985.38 1,995.09 1,975.35 1,989.04 0.0M
2021-08-23 1,981.67 1,983.44 1,966.03 1,974.67 0.0M
2021-08-20 1,953.22 1,960.92 1,935.88 1,960.77 0.0M
2021-08-19 1,980.21 1,986.94 1,950.86 1,956.47 0.0M
2021-08-18 2,018.22 2,026.58 2,004.50 2,007.80 0.0M
2021-08-17 2,023.88 2,033.11 2,019.03 2,020.48 0.0M
2021-08-16 2,048.98 2,048.98 2,021.63 2,031.08 0.0M
2021-08-13 2,056.82 2,063.47 2,054.69 2,061.08 0.0M
2021-08-12 2,054.67 2,065.81 2,053.90 2,058.13 0.0M
2021-08-11 2,041.36 2,054.39 2,035.54 2,054.39 0.0M
2021-08-10 2,021.56 2,033.47 2,020.36 2,033.47 0.0M
2021-08-09 2,011.22 2,016.46 2,004.10 2,014.67 0.0M
2021-08-06 2,031.62 2,032.24 2,018.82 2,018.82 0.0M
2021-08-05 2,041.32 2,048.42 2,030.82 2,032.40 0.0M
2021-08-04 2,038.35 2,047.32 2,035.66 2,044.64 0.0M
2021-08-03 2,012.88 2,028.49 2,008.51 2,027.24 0.0M
2021-08-02 2,030.32 2,033.91 2,015.91 2,017.18 0.0M
2021-07-30 2,017.54 2,027.93 2,008.97 2,020.64 0.0M
2021-07-29 2,029.59 2,043.85 2,029.43 2,035.47 0.0M
2021-07-28 2,017.99 2,020.92 2,009.38 2,020.04 0.0M
2021-07-27 2,011.09 2,022.34 1,997.32 2,021.68 0.0M
2021-07-26 1,992.77 2,017.59 1,992.77 2,014.78 0.0M
2021-07-23 1,973.16 1,995.70 1,959.78 1,991.62 0.0M
2021-07-22 1,959.99 1,972.24 1,947.24 1,956.48 0.0M
2021-07-21 1,934.49 1,943.88 1,910.70 1,937.51 0.0M
2021-07-20 1,888.13 1,914.70 1,874.34 1,909.38 0.0M
2021-07-19 1,895.34 1,895.75 1,868.16 1,877.76 0.0M
2021-07-16 1,942.77 1,944.98 1,905.54 1,914.27 0.0M
2021-07-15 1,941.04 1,947.23 1,928.93 1,931.57 0.0M
2021-07-14 1,933.59 1,955.96 1,933.59 1,948.08 0.0M
2021-07-13 1,936.31 1,946.60 1,933.58 1,937.79 0.0M
2021-07-12 1,925.73 1,941.30 1,911.29 1,941.30 0.0M
2021-07-09 1,897.90 1,930.06 1,892.15 1,926.67 0.0M
2021-07-08 1,902.08 1,904.35 1,876.19 1,889.54 0.0M
2021-07-07 1,888.62 1,906.42 1,887.54 1,906.42 0.0M
2021-07-06 1,908.15 1,912.05 1,880.64 1,881.32 0.0M
2021-07-05 1,886.53 1,908.76 1,886.53 1,908.25 0.0M
2021-07-02 1,872.48 1,891.58 1,868.02 1,884.42 0.0M
2021-07-01 1,864.97 1,883.20 1,861.97 1,863.71 0.0M
2021-06-30 1,854.38 1,864.61 1,834.97 1,857.05 0.0M
2021-06-29 1,834.96 1,857.78 1,834.96 1,853.34 0.0M
2021-06-28 1,842.40 1,852.32 1,838.13 1,838.47 0.0M
2021-06-25 1,839.73 1,840.43 1,837.75 1,838.62 0.0M
2021-06-24 1,827.45 1,842.32 1,826.33 1,840.70 0.0M
2021-06-23 1,841.44 1,845.86 1,822.69 1,822.69 0.0M
2021-06-22 1,825.28 1,836.83 1,806.83 1,833.46 0.0M
2021-06-21 1,783.33 1,819.46 1,774.11 1,817.35 0.0M
2021-06-18 1,831.92 1,848.64 1,792.77 1,792.77 0.0M
2021-06-17 1,862.27 1,868.76 1,842.63 1,842.63 0.0M
2021-06-16 1,862.29 1,879.99 1,853.96 1,875.13 0.0M
2021-06-15 1,886.48 1,892.68 1,854.04 1,855.96 0.0M
2021-06-14 1,887.18 1,900.16 1,886.00 1,890.33 0.0M
2021-06-11 1,868.30 1,892.62 1,866.06 1,887.20 0.0M
2021-06-10 1,870.35 1,875.23 1,861.31 1,861.44 0.0M
2021-06-09 1,883.91 1,883.91 1,861.06 1,867.64 0.0M
2021-06-08 1,876.72 1,893.35 1,875.96 1,883.68 0.0M
2021-06-07 1,888.20 1,898.47 1,880.13 1,880.13 0.0M
2021-06-04 1,886.77 1,901.13 1,884.07 1,889.53 0.0M
2021-06-03 1,892.18 1,892.18 1,868.89 1,881.28 0.0M
2021-06-02 1,876.44 1,898.90 1,874.35 1,892.40 0.0M
2021-06-01 1,855.07 1,890.88 1,855.07 1,875.67 0.0M
2021-05-31 1,862.19 1,865.94 1,845.16 1,845.16 0.0M
2021-05-28 1,871.71 1,873.38 1,851.26 1,859.72 0.0M
2021-05-27 1,848.61 1,867.09 1,843.00 1,863.36 0.0M
2021-05-26 1,878.12 1,882.45 1,845.94 1,850.04 0.0M
2021-05-25 1,872.51 1,885.18 1,870.95 1,877.14 0.0M
2021-05-24 1,886.93 1,892.00 1,877.19 1,880.24 0.0M
2021-05-21 1,898.81 1,899.96 1,876.45 1,890.61 0.0M
2021-05-20 1,886.87 1,897.46 1,867.69 1,896.00 0.0M
2021-05-19 1,903.06 1,905.75 1,863.93 1,876.55 0.0M
2021-05-18 1,943.36 1,947.62 1,929.60 1,935.35 0.0M
2021-05-17 1,939.55 1,941.43 1,909.13 1,923.57 0.0M
2021-05-14 1,941.15 1,945.09 1,923.99 1,933.54 0.0M
2021-05-12 1,930.60 1,950.50 1,930.60 1,935.01 0.0M
2021-05-11 1,960.43 1,960.43 1,920.83 1,933.38 0.0M
2021-05-10 1,983.36 1,987.50 1,975.30 1,987.50 0.0M
2021-05-07 1,977.36 1,977.36 1,961.07 1,968.51 0.0M
2021-05-06 1,963.34 1,963.87 1,935.97 1,961.45 0.0M
2021-05-05 1,929.19 1,963.74 1,927.29 1,963.10 0.0M
2021-05-04 1,942.65 1,947.49 1,908.51 1,912.43 0.0M
2021-05-03 1,931.70 1,938.54 1,924.96 1,936.59 0.0M
2021-04-30 1,963.11 1,964.47 1,925.41 1,926.54 0.0M
2021-04-29 1,979.00 1,986.57 1,962.42 1,962.43 0.0M
2021-04-28 1,967.33 1,979.05 1,952.91 1,970.09 0.0M
2021-04-27 1,985.20 1,985.20 1,953.71 1,966.64 0.0M
2021-04-26 1,994.20 2,000.54 1,978.53 1,992.87 0.0M
2021-04-23 1,963.01 1,980.52 1,955.48 1,977.54 0.0M
2021-04-22 1,969.73 1,972.29 1,955.47 1,962.53 0.0M
2021-04-21 1,961.49 1,978.80 1,953.11 1,971.06 0.0M
2021-04-20 2,001.78 2,011.33 1,952.36 1,956.10 0.0M
2021-04-19 2,003.20 2,014.63 1,999.35 2,003.89 0.0M
2021-04-16 1,979.74 2,003.26 1,977.39 2,002.76 0.0M
2021-04-15 1,933.55 1,978.99 1,933.55 1,974.39 0.0M
2021-04-14 1,933.03 1,933.03 1,918.57 1,926.72 0.0M
2021-04-13 1,928.90 1,943.22 1,922.70 1,926.81 0.0M
2021-04-12 1,946.20 1,949.66 1,921.41 1,923.95 0.0M
2021-04-09 1,942.79 1,951.96 1,936.45 1,949.82 0.0M
2021-04-08 1,942.11 1,942.27 1,929.13 1,939.84 0.0M
2021-04-07 1,939.09 1,939.89 1,917.56 1,932.88 0.0M
2021-04-06 1,926.33 1,939.76 1,923.18 1,931.63 0.0M
2021-04-01 1,892.10 1,913.21 1,889.85 1,904.02 0.0M
2021-03-31 1,927.44 1,933.33 1,886.49 1,886.49 0.0M
2021-03-30 1,923.86 1,939.79 1,923.86 1,939.73 0.0M
2021-03-29 1,924.81 1,932.99 1,912.25 1,912.93 0.0M
2021-03-26 1,902.10 1,923.10 1,901.57 1,922.94 0.0M
2021-03-25 1,896.72 1,906.32 1,873.74 1,893.70 0.0M
2021-03-24 1,873.04 1,905.49 1,873.04 1,902.27 0.0M
2021-03-23 1,897.73 1,906.38 1,881.77 1,893.05 0.0M
2021-03-22 1,920.29 1,929.15 1,901.73 1,905.49 0.0M
2021-03-19 1,924.39 1,934.43 1,913.42 1,929.10 0.0M
2021-03-18 1,908.46 1,939.90 1,908.46 1,937.42 0.0M
2021-03-17 1,909.25 1,914.73 1,883.83 1,891.20 0.0M
2021-03-16 1,916.34 1,917.91 1,900.64 1,909.77 0.0M
2021-03-15 1,930.64 1,947.68 1,899.66 1,905.18 0.0M
2021-03-12 1,920.99 1,925.46 1,905.79 1,924.86 0.0M
2021-03-11 1,919.09 1,939.53 1,919.09 1,928.66 0.0M
2021-03-10 1,921.56 1,925.23 1,904.71 1,908.39 0.0M
2021-03-09 1,915.36 1,924.31 1,904.45 1,924.31 0.0M
2021-03-08 1,871.58 1,917.77 1,871.58 1,917.77 0.0M
2021-03-05 1,865.69 1,885.23 1,848.21 1,860.61 0.0M
2021-03-04 1,900.22 1,903.84 1,869.66 1,875.26 0.0M
2021-03-03 1,893.32 1,920.86 1,891.06 1,914.27 0.0M
2021-03-02 1,873.17 1,891.84 1,867.01 1,885.69 0.0M
2021-03-01 1,865.26 1,876.26 1,856.92 1,875.82 0.0M
2021-02-26 1,844.70 1,858.70 1,835.91 1,837.63 0.0M
2021-02-25 1,896.27 1,905.28 1,879.22 1,886.06 0.0M
2021-02-24 1,836.51 1,881.51 1,836.51 1,881.51 0.0M
2021-02-23 1,863.55 1,874.89 1,814.13 1,838.41 0.0M
2021-02-22 1,886.52 1,886.52 1,860.20 1,862.44 0.0M
2021-02-19 1,862.29 1,886.33 1,853.71 1,885.23 0.0M
2021-02-18 1,871.85 1,889.58 1,849.88 1,851.48 0.0M
2021-02-17 1,896.38 1,908.47 1,864.71 1,868.51 0.0M
2021-02-16 1,889.05 1,910.32 1,886.57 1,902.97 0.0M
2021-02-15 1,867.10 1,887.86 1,866.93 1,886.76 0.0M
2021-02-12 1,834.97 1,856.67 1,832.68 1,856.67 0.0M
2021-02-11 1,819.15 1,836.76 1,809.52 1,836.09 0.0M
2021-02-10 1,809.35 1,826.99 1,801.99 1,814.89 0.0M
2021-02-09 1,817.26 1,817.26 1,796.64 1,801.74 0.0M
2021-02-08 1,802.08 1,822.81 1,801.32 1,814.59 0.0M
2021-02-05 1,793.76 1,804.91 1,785.39 1,794.98 0.0M
2021-02-04 1,799.93 1,801.00 1,782.49 1,791.04 0.0M
2021-02-03 1,804.93 1,804.93 1,778.85 1,796.83 0.0M
2021-02-02 1,790.13 1,804.91 1,774.58 1,792.15 0.0M
2021-02-01 1,769.98 1,792.08 1,769.20 1,781.75 0.0M
2021-01-29 1,743.65 1,771.87 1,726.73 1,755.89 0.0M
2021-01-28 1,750.45 1,775.41 1,725.97 1,763.30 0.0M
2021-01-27 1,798.73 1,802.11 1,746.86 1,766.40 0.0M
2021-01-26 1,795.44 1,812.43 1,793.64 1,807.96 0.0M
2021-01-25 1,842.32 1,845.41 1,793.68 1,798.79 0.0M
2021-01-22 1,836.07 1,837.64 1,815.73 1,828.11 0.0M
2021-01-21 1,837.82 1,853.47 1,829.29 1,845.87 0.0M
2021-01-20 1,807.53 1,827.36 1,807.53 1,820.56 0.0M
2021-01-19 1,822.94 1,833.34 1,799.97 1,799.97 0.0M
2021-01-18 1,781.00 1,813.17 1,780.56 1,810.96 0.0M
2021-01-15 1,812.76 1,818.99 1,774.32 1,785.92 0.0M
2021-01-14 1,827.22 1,836.75 1,800.75 1,812.23 0.0M
2021-01-13 1,832.91 1,841.45 1,825.73 1,825.94 0.0M
2021-01-12 1,815.92 1,842.48 1,815.92 1,830.25 0.0M
2021-01-11 1,818.17 1,824.13 1,801.43 1,810.91 0.0M
2021-01-08 1,827.73 1,829.71 1,812.29 1,827.24 0.0M
2021-01-07 1,784.41 1,820.43 1,784.41 1,820.43 0.0M
2021-01-06 1,747.00 1,749.12 1,743.86 1,744.52 0.0M
2021-01-05 1,749.93 1,759.20 1,743.06 1,744.67 0.0M
2021-01-04 1,755.66 1,773.61 1,750.71 1,757.96 0.0M