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
2023-12-29 1,831.89 1,836.45 1,813.25 1,813.74 0.0M
2023-12-28 1,842.14 1,845.45 1,827.05 1,832.47 0.0M
2023-12-27 1,834.23 1,847.64 1,830.84 1,837.44 0.0M
2023-12-22 1,818.46 1,838.84 1,818.32 1,834.73 0.0M
2023-12-21 1,818.13 1,826.91 1,813.00 1,821.20 0.0M
2023-12-20 1,833.61 1,833.61 1,818.27 1,823.73 0.0M
2023-12-19 1,811.98 1,839.19 1,811.98 1,829.12 0.0M
2023-12-18 1,798.69 1,820.95 1,798.69 1,813.21 0.0M
2023-12-15 1,790.34 1,811.97 1,790.34 1,801.62 0.0M
2023-12-14 1,778.14 1,791.51 1,758.55 1,776.56 0.0M
2023-12-13 1,737.27 1,752.14 1,737.27 1,740.77 0.0M
2023-12-12 1,760.68 1,760.68 1,720.93 1,746.30 0.0M
2023-12-11 1,773.83 1,785.50 1,767.85 1,779.58 0.0M
2023-12-08 1,763.74 1,785.88 1,763.74 1,780.63 0.0M
2023-12-07 1,750.59 1,765.25 1,730.06 1,761.77 0.0M
2023-12-06 1,740.84 1,756.36 1,736.70 1,751.86 0.0M
2023-12-05 1,728.34 1,737.70 1,721.92 1,731.95 0.0M
2023-12-04 1,751.92 1,753.24 1,731.23 1,734.79 0.0M
2023-12-01 1,734.73 1,758.61 1,734.73 1,757.73 0.0M
2023-11-30 1,733.15 1,739.59 1,707.25 1,719.87 0.0M
2023-11-29 1,707.47 1,731.93 1,707.47 1,727.60 0.0M
2023-11-28 1,696.17 1,714.96 1,693.94 1,714.06 0.0M
2023-11-27 1,697.27 1,701.40 1,689.95 1,698.85 0.0M
2023-11-24 1,703.50 1,703.50 1,693.96 1,702.03 0.0M
2023-11-23 1,715.32 1,715.32 1,697.92 1,703.17 0.0M
2023-11-22 1,719.43 1,730.11 1,700.07 1,700.07 0.0M
2023-11-21 1,729.73 1,737.76 1,720.67 1,721.80 0.0M
2023-11-20 1,723.02 1,729.08 1,716.90 1,722.64 0.0M
2023-11-17 1,699.31 1,725.04 1,699.31 1,722.18 0.0M
2023-11-16 1,714.66 1,716.62 1,683.44 1,685.27 0.0M
2023-11-15 1,707.11 1,728.13 1,705.58 1,720.10 0.0M
2023-11-14 1,652.00 1,702.94 1,640.47 1,701.61 0.0M
2023-11-13 1,657.09 1,658.91 1,642.70 1,649.49 0.0M
2023-11-10 1,661.41 1,667.06 1,638.50 1,650.95 0.0M
2023-11-09 1,663.49 1,677.89 1,656.21 1,676.78 0.0M
2023-11-08 1,652.35 1,665.09 1,641.16 1,661.08 0.0M
2023-11-07 1,665.55 1,670.48 1,653.71 1,655.99 0.0M
2023-11-06 1,672.21 1,678.14 1,658.88 1,674.82 0.0M
2023-11-03 1,654.37 1,658.11 1,648.79 1,656.47 0.0M
2023-11-02 1,630.39 1,654.56 1,630.39 1,646.38 0.0M
2023-11-01 1,621.94 1,626.84 1,610.17 1,619.87 0.0M
2023-10-31 1,607.25 1,622.44 1,606.01 1,615.13 0.0M
2023-10-30 1,603.14 1,615.26 1,601.31 1,605.49 0.0M
2023-10-27 1,574.50 1,606.28 1,568.79 1,598.17 0.0M
2023-10-26 1,564.75 1,582.63 1,560.68 1,575.36 0.0M
2023-10-25 1,578.24 1,587.10 1,559.06 1,576.62 0.0M
2023-10-24 1,546.52 1,575.76 1,541.43 1,569.55 0.0M
2023-10-23 1,544.48 1,547.14 1,511.31 1,522.74 0.0M
2023-10-20 1,580.87 1,580.87 1,543.14 1,545.13 0.0M
2023-10-19 1,608.30 1,611.50 1,593.99 1,600.34 0.0M
2023-10-18 1,667.07 1,667.07 1,616.92 1,616.92 0.0M
2023-10-17 1,677.77 1,682.25 1,655.94 1,672.25 0.0M
2023-10-16 1,688.06 1,698.83 1,678.23 1,692.79 0.0M
2023-10-13 1,693.97 1,698.48 1,674.71 1,676.44 0.0M
2023-10-12 1,709.40 1,722.71 1,694.72 1,694.72 0.0M
2023-10-11 1,680.44 1,708.38 1,680.44 1,695.72 0.0M
2023-10-10 1,662.29 1,683.75 1,657.02 1,677.70 0.0M
2023-10-09 1,632.50 1,643.37 1,627.68 1,642.53 0.0M
2023-10-06 1,612.02 1,636.18 1,606.02 1,636.18 0.0M
2023-10-05 1,607.90 1,617.47 1,600.34 1,608.65 0.0M
2023-10-04 1,586.40 1,617.61 1,586.25 1,598.99 0.0M
2023-10-03 1,627.15 1,628.07 1,588.79 1,590.07 0.0M
2023-10-02 1,661.25 1,672.22 1,625.09 1,631.44 0.0M
2023-09-29 1,638.29 1,659.10 1,636.91 1,656.84 0.0M
2023-09-28 1,607.40 1,628.44 1,595.00 1,628.42 0.0M
2023-09-27 1,604.28 1,611.51 1,597.18 1,601.24 0.0M
2023-09-26 1,598.63 1,615.78 1,587.45 1,604.26 0.0M
2023-09-25 1,587.11 1,603.18 1,585.22 1,603.18 0.0M
2023-09-22 1,598.03 1,603.96 1,588.98 1,596.96 0.0M
2023-09-21 1,613.50 1,623.28 1,595.85 1,605.93 0.0M
2023-09-20 1,608.05 1,631.41 1,606.53 1,627.46 0.0M
2023-09-19 1,614.65 1,629.46 1,607.46 1,609.72 0.0M
2023-09-18 1,618.66 1,621.94 1,607.46 1,613.52 0.0M
2023-09-15 1,612.96 1,636.24 1,612.96 1,621.54 0.0M
2023-09-14 1,563.09 1,596.77 1,563.09 1,596.64 0.0M
2023-09-13 1,566.12 1,570.79 1,555.59 1,562.94 0.0M
2023-09-12 1,589.95 1,589.95 1,566.06 1,568.80 0.0M
2023-09-11 1,571.83 1,588.26 1,570.34 1,585.73 0.0M
2023-09-08 1,579.83 1,580.85 1,555.77 1,562.94 0.0M
2023-09-07 1,600.57 1,604.04 1,574.71 1,575.70 0.0M
2023-09-06 1,590.60 1,596.73 1,581.12 1,594.62 0.0M
2023-09-05 1,599.64 1,609.57 1,590.47 1,593.67 0.0M
2023-09-04 1,609.56 1,618.26 1,603.91 1,604.84 0.0M
2023-09-01 1,596.68 1,615.07 1,595.61 1,601.56 0.0M
2023-08-31 1,602.88 1,610.64 1,594.73 1,594.73 0.0M
2023-08-30 1,589.77 1,605.48 1,588.49 1,599.61 0.0M
2023-08-29 1,556.98 1,580.76 1,556.98 1,578.97 0.0M
2023-08-28 1,542.61 1,551.30 1,542.11 1,549.51 0.0M
2023-08-25 1,519.21 1,543.24 1,519.21 1,531.36 0.0M
2023-08-24 1,546.56 1,549.00 1,521.54 1,522.45 0.0M
2023-08-23 1,545.64 1,548.45 1,535.29 1,540.67 0.0M
2023-08-22 1,528.00 1,547.21 1,524.46 1,541.32 0.0M
2023-08-21 1,513.69 1,531.02 1,513.69 1,516.03 0.0M
2023-08-18 1,518.24 1,521.92 1,499.07 1,509.97 0.0M
2023-08-17 1,509.57 1,534.47 1,509.57 1,527.05 0.0M
2023-08-16 1,511.68 1,526.33 1,511.68 1,513.32 0.0M
2023-08-15 1,532.57 1,535.10 1,513.17 1,520.48 0.0M
2023-08-14 1,533.12 1,551.04 1,528.20 1,534.06 0.0M
2023-08-11 1,559.01 1,559.01 1,536.84 1,539.73 0.0M
2023-08-10 1,575.07 1,579.81 1,570.63 1,571.33 0.0M
2023-08-09 1,571.64 1,582.06 1,567.94 1,569.52 0.0M
2023-08-08 1,576.71 1,576.71 1,555.68 1,558.71 0.0M
2023-08-07 1,587.65 1,592.83 1,572.25 1,585.37 0.0M
2023-08-04 1,570.13 1,592.39 1,564.06 1,592.38 0.0M
2023-08-03 1,565.46 1,570.88 1,557.99 1,565.09 0.0M
2023-08-02 1,598.40 1,598.55 1,573.41 1,574.77 0.0M
2023-08-01 1,620.97 1,625.85 1,613.27 1,616.52 0.0M
2023-07-31 1,606.19 1,629.69 1,600.23 1,624.82 0.0M
2023-07-28 1,614.30 1,617.69 1,602.46 1,608.66 0.0M
2023-07-27 1,614.53 1,632.88 1,613.97 1,622.76 0.0M
2023-07-26 1,613.68 1,616.22 1,598.59 1,607.20 0.0M
2023-07-25 1,555.85 1,621.79 1,549.55 1,618.46 0.0M
2023-07-24 1,536.21 1,553.88 1,534.06 1,553.27 0.0M
2023-07-21 1,604.50 1,604.50 1,536.43 1,541.34 0.0M
2023-07-20 1,643.42 1,643.42 1,618.40 1,627.59 0.0M
2023-07-19 1,655.34 1,656.60 1,631.28 1,649.14 0.0M
2023-07-18 1,635.90 1,651.85 1,626.98 1,651.85 0.0M
2023-07-17 1,634.39 1,651.24 1,630.32 1,636.53 0.0M
2023-07-14 1,660.07 1,664.24 1,642.98 1,652.54 0.0M
2023-07-13 1,663.73 1,676.57 1,656.16 1,672.58 0.0M
2023-07-12 1,606.69 1,658.74 1,596.83 1,657.47 0.0M
2023-07-11 1,591.52 1,603.94 1,586.52 1,603.21 0.0M
2023-07-10 1,570.27 1,583.01 1,564.53 1,576.02 0.0M
2023-07-07 1,555.91 1,580.45 1,551.41 1,577.15 0.0M
2023-07-06 1,575.26 1,585.85 1,546.40 1,550.83 0.0M
2023-07-05 1,590.63 1,597.12 1,581.17 1,591.28 0.0M
2023-07-04 1,589.24 1,608.87 1,584.66 1,606.91 0.0M
2023-07-03 1,579.43 1,591.24 1,579.43 1,588.19 0.0M
2023-06-30 1,574.35 1,582.35 1,568.81 1,572.82 0.0M
2023-06-29 1,569.73 1,571.78 1,556.59 1,562.42 0.0M
2023-06-28 1,576.13 1,581.01 1,566.46 1,570.05 0.0M
2023-06-27 1,592.92 1,592.92 1,548.31 1,570.29 0.0M
2023-06-26 1,575.03 1,585.55 1,558.69 1,585.55 0.0M
2023-06-22 1,578.52 1,589.24 1,570.73 1,577.72 0.0M
2023-06-21 1,616.64 1,616.64 1,583.15 1,592.04 0.0M
2023-06-20 1,643.96 1,643.96 1,621.80 1,622.52 0.0M
2023-06-19 1,686.19 1,686.19 1,651.57 1,652.32 0.0M
2023-06-16 1,706.76 1,706.76 1,672.25 1,694.56 0.0M
2023-06-15 1,710.45 1,710.45 1,673.93 1,700.09 0.0M
2023-06-14 1,704.19 1,736.72 1,700.34 1,720.83 0.0M
2023-06-13 1,709.63 1,721.53 1,704.52 1,714.50 0.0M
2023-06-12 1,717.26 1,719.89 1,697.27 1,704.01 0.0M
2023-06-09 1,717.77 1,717.77 1,706.69 1,713.72 0.0M
2023-06-08 1,708.27 1,725.31 1,708.27 1,715.92 0.0M
2023-06-07 1,710.24 1,721.99 1,697.34 1,707.87 0.0M
2023-06-05 1,702.49 1,710.38 1,694.40 1,699.05 0.0M
2023-06-02 1,654.83 1,696.69 1,654.83 1,695.72 0.0M
2023-06-01 1,633.08 1,635.16 1,623.45 1,629.67 0.0M
2023-05-31 1,633.12 1,641.18 1,619.04 1,622.94 0.0M
2023-05-30 1,668.69 1,670.87 1,644.69 1,645.29 0.0M
2023-05-29 1,680.41 1,682.24 1,664.45 1,664.96 0.0M
2023-05-26 1,658.68 1,673.39 1,658.68 1,670.94 0.0M
2023-05-25 1,670.01 1,670.01 1,647.30 1,649.19 0.0M
2023-05-24 1,684.45 1,684.45 1,663.12 1,671.10 0.0M
2023-05-23 1,692.62 1,717.03 1,692.10 1,698.58 0.0M
2023-05-22 1,697.11 1,697.35 1,685.14 1,689.38 0.0M
2023-05-19 1,692.93 1,708.80 1,692.93 1,700.39 0.0M
2023-05-17 1,692.69 1,701.46 1,682.70 1,683.76 0.0M
2023-05-16 1,700.46 1,713.23 1,694.37 1,695.56 0.0M
2023-05-15 1,699.43 1,710.22 1,692.73 1,710.22 0.0M
2023-05-12 1,686.81 1,705.14 1,681.76 1,696.44 0.0M
2023-05-11 1,708.24 1,730.07 1,700.52 1,701.99 0.0M
2023-05-10 1,729.96 1,741.65 1,706.75 1,708.62 0.0M
2023-05-09 1,737.27 1,737.27 1,715.15 1,727.07 0.0M
2023-05-08 1,737.05 1,744.97 1,729.93 1,742.57 0.0M
2023-05-05 1,701.73 1,733.79 1,697.92 1,733.79 0.0M
2023-05-04 1,699.49 1,704.51 1,687.03 1,693.35 0.0M
2023-05-03 1,685.56 1,706.08 1,683.63 1,704.68 0.0M
2023-05-02 1,689.17 1,700.98 1,680.92 1,680.92 0.0M
2023-04-28 1,687.36 1,703.97 1,670.38 1,684.21 0.0M
2023-04-27 1,648.07 1,668.68 1,647.25 1,661.10 0.0M
2023-04-26 1,647.88 1,653.20 1,632.02 1,645.90 0.0M
2023-04-25 1,667.25 1,677.72 1,653.75 1,661.14 0.0M
2023-04-24 1,686.64 1,702.28 1,686.07 1,697.80 0.0M
2023-04-21 1,713.00 1,713.00 1,691.87 1,694.52 0.0M
2023-04-20 1,698.34 1,720.05 1,691.79 1,716.45 0.0M
2023-04-19 1,733.56 1,741.91 1,723.58 1,730.21 0.0M
2023-04-18 1,760.80 1,761.34 1,742.32 1,756.53 0.0M
2023-04-17 1,754.77 1,767.86 1,750.09 1,755.30 0.0M
2023-04-14 1,757.10 1,757.10 1,728.71 1,738.32 0.0M
2023-04-13 1,734.18 1,743.82 1,723.52 1,742.82 0.0M
2023-04-12 1,742.82 1,765.06 1,732.91 1,736.69 0.0M
2023-04-11 1,747.24 1,760.91 1,738.68 1,760.65 0.0M
2023-04-06 1,726.77 1,737.13 1,726.77 1,730.26 0.0M
2023-04-05 1,761.68 1,762.54 1,718.77 1,723.91 0.0M
2023-04-04 1,776.49 1,786.30 1,762.55 1,763.75 0.0M
2023-04-03 1,785.95 1,785.97 1,765.33 1,767.83 0.0M
2023-03-31 1,781.07 1,786.59 1,769.34 1,782.65 0.0M
2023-03-30 1,759.05 1,787.80 1,757.68 1,782.11 0.0M
2023-03-29 1,751.98 1,757.67 1,734.02 1,752.54 0.0M
2023-03-28 1,759.70 1,765.51 1,739.07 1,750.44 0.0M
2023-03-27 1,756.19 1,764.64 1,734.45 1,738.47 0.0M
2023-03-24 1,756.13 1,756.67 1,716.73 1,736.90 0.0M
2023-03-23 1,764.39 1,777.99 1,745.10 1,772.32 0.0M
2023-03-22 1,779.89 1,779.89 1,756.23 1,763.31 0.0M
2023-03-21 1,771.53 1,808.23 1,771.53 1,783.76 0.0M
2023-03-20 1,719.28 1,762.51 1,688.06 1,754.93 0.0M
2023-03-17 1,790.30 1,812.93 1,718.78 1,726.53 0.0M
2023-03-16 1,791.60 1,795.45 1,748.72 1,785.40 0.0M
2023-03-15 1,835.60 1,835.60 1,774.78 1,774.78 0.0M
2023-03-14 1,801.66 1,842.07 1,797.16 1,833.87 0.0M
2023-03-13 1,841.10 1,841.10 1,775.14 1,806.07 0.0M
2023-03-10 1,849.67 1,855.76 1,827.61 1,841.77 0.0M
2023-03-09 1,908.18 1,910.15 1,875.76 1,877.56 0.0M
2023-03-08 1,883.02 1,914.04 1,883.02 1,913.86 0.0M
2023-03-07 1,925.92 1,937.22 1,890.39 1,890.87 0.0M
2023-03-06 1,949.29 1,949.29 1,918.62 1,926.88 0.0M
2023-03-03 1,927.44 1,950.71 1,925.52 1,947.56 0.0M
2023-03-02 1,908.75 1,922.78 1,905.14 1,921.80 0.0M
2023-03-01 1,914.09 1,944.01 1,914.09 1,919.47 0.0M
2023-02-28 1,888.53 1,907.64 1,880.93 1,907.07 0.0M
2023-02-27 1,859.11 1,895.88 1,859.11 1,892.90 0.0M
2023-02-24 1,891.37 1,895.73 1,853.89 1,856.88 0.0M
2023-02-23 1,908.17 1,908.17 1,883.62 1,883.62 0.0M
2023-02-22 1,897.29 1,901.69 1,881.73 1,901.07 0.0M
2023-02-21 1,917.43 1,925.32 1,903.12 1,905.57 0.0M
2023-02-20 1,908.44 1,923.54 1,903.34 1,918.53 0.0M
2023-02-17 1,895.64 1,901.47 1,886.95 1,894.00 0.0M
2023-02-16 1,919.72 1,923.86 1,891.11 1,906.66 0.0M
2023-02-15 1,899.52 1,912.00 1,891.05 1,906.45 0.0M
2023-02-14 1,904.79 1,935.32 1,901.80 1,917.33 0.0M
2023-02-13 1,879.74 1,906.30 1,872.53 1,898.84 0.0M
2023-02-10 1,913.99 1,914.79 1,868.25 1,872.89 0.0M
2023-02-09 1,913.54 1,926.76 1,902.65 1,914.46 0.0M
2023-02-08 1,934.11 1,935.20 1,898.46 1,898.46 0.0M
2023-02-07 1,909.18 1,935.80 1,903.35 1,918.23 0.0M
2023-02-06 1,925.09 1,925.09 1,891.41 1,902.95 0.0M
2023-02-03 1,922.92 1,943.41 1,915.55 1,934.45 0.0M
2023-02-02 1,893.76 1,932.48 1,882.88 1,931.07 0.0M
2023-02-01 1,850.63 1,882.20 1,850.63 1,872.65 0.0M
2023-01-31 1,843.83 1,850.97 1,815.50 1,843.52 0.0M
2023-01-30 1,864.10 1,868.02 1,854.96 1,862.26 0.0M
2023-01-27 1,869.57 1,891.32 1,857.91 1,877.33 0.0M
2023-01-26 1,872.25 1,877.83 1,866.60 1,876.30 0.0M
2023-01-25 1,881.34 1,884.91 1,847.80 1,862.48 0.0M
2023-01-24 1,892.18 1,894.19 1,871.59 1,882.82 0.0M
2023-01-23 1,858.24 1,893.52 1,856.53 1,882.61 0.0M
2023-01-20 1,845.16 1,849.86 1,833.86 1,846.41 0.0M
2023-01-19 1,847.49 1,855.89 1,829.77 1,829.77 0.0M
2023-01-18 1,837.41 1,870.65 1,834.88 1,863.35 0.0M
2023-01-17 1,830.55 1,835.22 1,816.57 1,828.33 0.0M
2023-01-16 1,840.81 1,842.03 1,824.25 1,828.97 0.0M
2023-01-13 1,845.27 1,847.86 1,823.86 1,836.84 0.0M
2023-01-12 1,836.40 1,860.94 1,831.41 1,851.40 0.0M
2023-01-11 1,836.82 1,844.11 1,830.62 1,830.82 0.0M
2023-01-10 1,847.49 1,853.68 1,833.40 1,835.28 0.0M
2023-01-09 1,831.72 1,858.27 1,831.64 1,858.27 0.0M
2023-01-05 1,773.53 1,802.36 1,755.97 1,802.36 0.0M
2023-01-04 1,775.67 1,779.73 1,765.09 1,774.09 0.0M
2023-01-03 1,785.81 1,793.62 1,770.41 1,773.88 0.0M
2023-01-02 1,759.28 1,785.31 1,757.84 1,785.31 0.0M