N Basic Resources EUR GI (N5510EURGI)

N5510EURGI
🏛️ 스웨덴 →
2,507.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,758.35 2,769.55 2,750.77 2,754.01 0.0M
2021-12-29 2,739.48 2,757.13 2,739.42 2,757.13 0.0M
2021-12-28 2,724.83 2,752.63 2,724.83 2,747.77 0.0M
2021-12-27 2,687.77 2,731.61 2,686.48 2,722.09 0.0M
2021-12-23 2,672.01 2,703.21 2,670.98 2,702.01 0.0M
2021-12-22 2,634.46 2,657.27 2,627.13 2,657.27 0.0M
2021-12-21 2,617.36 2,652.55 2,617.36 2,632.62 0.0M
2021-12-20 2,606.34 2,624.36 2,584.16 2,594.03 0.0M
2021-12-17 2,654.43 2,672.39 2,641.86 2,669.78 0.0M
2021-12-16 2,670.79 2,689.94 2,655.77 2,664.67 0.0M
2021-12-15 2,637.43 2,648.29 2,624.30 2,624.83 0.0M
2021-12-14 2,664.97 2,674.77 2,627.60 2,630.03 0.0M
2021-12-13 2,691.23 2,706.91 2,655.81 2,655.81 0.0M
2021-12-10 2,682.86 2,699.20 2,674.63 2,676.48 0.0M
2021-12-09 2,703.36 2,709.52 2,680.48 2,689.93 0.0M
2021-12-08 2,701.37 2,718.34 2,690.03 2,692.50 0.0M
2021-12-07 2,654.90 2,708.44 2,654.90 2,705.46 0.0M
2021-12-06 2,605.62 2,630.24 2,604.84 2,621.43 0.0M
2021-12-03 2,666.74 2,670.51 2,587.29 2,592.35 0.0M
2021-12-02 2,620.33 2,661.86 2,619.80 2,661.86 0.0M
2021-12-01 2,605.39 2,662.87 2,605.39 2,656.02 0.0M
2021-11-30 2,573.83 2,608.96 2,563.71 2,584.18 0.0M
2021-11-29 2,585.32 2,635.28 2,577.83 2,614.23 0.0M
2021-11-26 2,571.23 2,590.72 2,553.11 2,556.97 0.0M
2021-11-25 2,634.49 2,668.00 2,630.41 2,664.76 0.0M
2021-11-24 2,625.29 2,654.37 2,618.05 2,623.50 0.0M
2021-11-23 2,637.08 2,656.25 2,621.16 2,628.94 0.0M
2021-11-22 2,643.05 2,665.19 2,639.50 2,658.04 0.0M
2021-11-19 2,640.33 2,649.06 2,609.68 2,634.60 0.0M
2021-11-18 2,646.06 2,655.58 2,628.13 2,632.56 0.0M
2021-11-17 2,639.62 2,656.82 2,633.09 2,653.77 0.0M
2021-11-16 2,641.38 2,647.99 2,630.12 2,642.48 0.0M
2021-11-15 2,632.87 2,644.23 2,621.93 2,634.41 0.0M
2021-11-12 2,622.37 2,648.37 2,610.93 2,647.91 0.0M
2021-11-11 2,562.59 2,631.34 2,562.59 2,627.51 0.0M
2021-11-10 2,564.13 2,570.50 2,547.10 2,566.21 0.0M
2021-11-09 2,552.24 2,579.46 2,548.67 2,563.85 0.0M
2021-11-08 2,552.40 2,561.32 2,538.86 2,557.94 0.0M
2021-11-05 2,547.86 2,564.40 2,544.44 2,555.06 0.0M
2021-11-04 2,574.82 2,574.82 2,552.85 2,555.96 0.0M
2021-11-03 2,532.19 2,558.24 2,529.00 2,558.24 0.0M
2021-11-02 2,552.06 2,552.06 2,528.85 2,529.77 0.0M
2021-11-01 2,537.01 2,568.48 2,533.27 2,568.48 0.0M
2021-10-29 2,541.33 2,542.40 2,515.80 2,518.49 0.0M
2021-10-28 2,539.01 2,549.20 2,521.95 2,548.10 0.0M
2021-10-27 2,552.26 2,558.32 2,539.65 2,542.11 0.0M
2021-10-26 2,551.38 2,567.33 2,534.26 2,559.46 0.0M
2021-10-25 2,570.35 2,570.35 2,537.16 2,560.13 0.0M
2021-10-22 2,534.35 2,576.11 2,534.06 2,561.57 0.0M
2021-10-21 2,550.20 2,557.20 2,536.99 2,541.50 0.0M
2021-10-20 2,564.64 2,572.49 2,530.10 2,563.29 0.0M
2021-10-19 2,553.99 2,579.76 2,553.99 2,573.31 0.0M
2021-10-18 2,552.11 2,566.23 2,528.90 2,538.15 0.0M
2021-10-15 2,545.70 2,559.47 2,536.71 2,553.60 0.0M
2021-10-14 2,515.21 2,545.42 2,511.14 2,538.26 0.0M
2021-10-13 2,460.43 2,495.08 2,450.39 2,493.38 0.0M
2021-10-12 2,460.11 2,482.44 2,418.29 2,466.66 0.0M
2021-10-11 2,481.10 2,491.73 2,468.51 2,484.21 0.0M
2021-10-08 2,490.49 2,496.16 2,477.94 2,481.88 0.0M
2021-10-07 2,457.86 2,505.70 2,457.86 2,487.78 0.0M
2021-10-06 2,430.96 2,447.15 2,401.10 2,430.60 0.0M
2021-10-05 2,433.10 2,454.61 2,417.26 2,452.50 0.0M
2021-10-04 2,428.18 2,454.63 2,413.60 2,430.88 0.0M
2021-10-01 2,412.85 2,453.76 2,401.61 2,429.94 0.0M
2021-09-30 2,447.15 2,468.22 2,439.00 2,455.75 0.0M
2021-09-29 2,445.79 2,447.10 2,425.68 2,431.53 0.0M
2021-09-28 2,471.57 2,476.71 2,437.75 2,438.04 0.0M
2021-09-27 2,520.36 2,522.72 2,470.09 2,481.34 0.0M
2021-09-24 2,526.17 2,526.17 2,488.71 2,500.77 0.0M
2021-09-23 2,525.77 2,544.64 2,515.10 2,534.08 0.0M
2021-09-22 2,475.95 2,500.53 2,466.80 2,494.58 0.0M
2021-09-21 2,462.76 2,479.37 2,442.73 2,442.73 0.0M
2021-09-20 2,480.64 2,488.17 2,436.03 2,445.75 0.0M
2021-09-17 2,596.14 2,599.14 2,524.74 2,524.74 0.0M
2021-09-16 2,597.13 2,612.15 2,584.32 2,588.49 0.0M
2021-09-15 2,610.25 2,614.07 2,595.02 2,607.26 0.0M
2021-09-14 2,639.76 2,639.90 2,605.41 2,607.46 0.0M
2021-09-13 2,662.43 2,665.62 2,614.82 2,634.53 0.0M
2021-09-10 2,692.39 2,714.26 2,680.91 2,693.74 0.0M
2021-09-09 2,685.42 2,702.21 2,674.93 2,687.74 0.0M
2021-09-08 2,737.33 2,737.33 2,699.92 2,709.36 0.0M
2021-09-07 2,743.48 2,763.59 2,739.24 2,755.18 0.0M
2021-09-06 2,741.06 2,756.06 2,736.62 2,751.02 0.0M
2021-09-03 2,730.63 2,752.82 2,730.45 2,733.73 0.0M
2021-09-02 2,700.48 2,726.06 2,699.15 2,721.65 0.0M
2021-09-01 2,728.75 2,729.66 2,687.29 2,696.09 0.0M
2021-08-31 2,744.22 2,756.34 2,708.18 2,709.78 0.0M
2021-08-30 2,745.67 2,752.81 2,730.71 2,740.44 0.0M
2021-08-27 2,713.67 2,738.84 2,709.03 2,738.03 0.0M
2021-08-26 2,715.09 2,718.10 2,696.84 2,713.50 0.0M
2021-08-25 2,730.08 2,737.08 2,722.54 2,726.22 0.0M
2021-08-24 2,730.06 2,742.87 2,715.49 2,734.48 0.0M
2021-08-23 2,724.30 2,726.92 2,703.02 2,714.45 0.0M
2021-08-20 2,684.81 2,695.83 2,660.71 2,695.48 0.0M
2021-08-19 2,722.06 2,731.68 2,681.43 2,689.23 0.0M
2021-08-18 2,774.73 2,786.46 2,755.56 2,760.16 0.0M
2021-08-17 2,782.46 2,795.52 2,775.78 2,777.87 0.0M
2021-08-16 2,817.81 2,817.81 2,779.82 2,792.85 0.0M
2021-08-13 2,829.36 2,838.59 2,825.96 2,834.56 0.0M
2021-08-12 2,825.78 2,841.60 2,824.69 2,831.21 0.0M
2021-08-11 2,806.80 2,825.62 2,798.70 2,825.62 0.0M
2021-08-10 2,779.43 2,795.98 2,777.71 2,795.98 0.0M
2021-08-09 2,764.60 2,772.16 2,754.99 2,769.83 0.0M
2021-08-06 2,793.97 2,794.71 2,775.30 2,775.30 0.0M
2021-08-05 2,806.72 2,816.78 2,792.81 2,795.12 0.0M
2021-08-04 2,803.03 2,815.15 2,799.19 2,811.79 0.0M
2021-08-03 2,767.78 2,789.44 2,761.91 2,787.66 0.0M
2021-08-02 2,791.96 2,796.83 2,772.00 2,773.87 0.0M
2021-07-30 2,774.53 2,788.97 2,762.83 2,778.79 0.0M
2021-07-29 2,791.16 2,810.96 2,790.84 2,799.16 0.0M
2021-07-28 2,775.11 2,779.05 2,763.27 2,777.90 0.0M
2021-07-27 2,765.62 2,781.15 2,746.38 2,780.26 0.0M
2021-07-26 2,739.78 2,774.55 2,739.78 2,770.55 0.0M
2021-07-23 2,713.35 2,744.01 2,693.76 2,737.98 0.0M
2021-07-22 2,695.04 2,712.18 2,677.13 2,690.46 0.0M
2021-07-21 2,658.75 2,672.17 2,625.78 2,663.89 0.0M
2021-07-20 2,594.32 2,631.59 2,575.70 2,624.05 0.0M
2021-07-19 2,603.02 2,603.61 2,566.44 2,579.91 0.0M
2021-07-16 2,670.46 2,672.45 2,617.75 2,629.31 0.0M
2021-07-15 2,669.99 2,678.56 2,653.31 2,656.88 0.0M
2021-07-14 2,659.31 2,690.95 2,659.31 2,680.09 0.0M
2021-07-13 2,662.86 2,676.97 2,659.16 2,665.18 0.0M
2021-07-12 2,647.97 2,669.89 2,628.42 2,669.89 0.0M
2021-07-09 2,609.48 2,653.73 2,601.71 2,649.43 0.0M
2021-07-08 2,615.14 2,618.18 2,579.34 2,598.18 0.0M
2021-07-07 2,596.55 2,620.92 2,595.04 2,620.92 0.0M
2021-07-06 2,623.06 2,628.75 2,585.50 2,586.46 0.0M
2021-07-05 2,593.38 2,624.16 2,593.38 2,623.39 0.0M
2021-07-02 2,574.29 2,600.68 2,567.96 2,590.68 0.0M
2021-07-01 2,563.81 2,589.48 2,560.01 2,562.18 0.0M
2021-06-30 2,549.13 2,563.49 2,522.51 2,552.76 0.0M
2021-06-29 2,522.76 2,554.11 2,522.76 2,547.57 0.0M
2021-06-28 2,532.43 2,546.71 2,527.05 2,527.52 0.0M
2021-06-25 2,529.15 2,530.14 2,526.37 2,527.59 0.0M
2021-06-24 2,511.58 2,532.76 2,510.05 2,530.51 0.0M
2021-06-23 2,531.05 2,537.23 2,504.83 2,504.83 0.0M
2021-06-22 2,508.16 2,524.74 2,482.65 2,519.95 0.0M
2021-06-21 2,449.60 2,500.10 2,437.23 2,497.04 0.0M
2021-06-18 2,517.50 2,540.63 2,462.62 2,462.62 0.0M
2021-06-17 2,559.16 2,568.48 2,532.53 2,532.53 0.0M
2021-06-16 2,559.33 2,583.88 2,547.74 2,577.13 0.0M
2021-06-15 2,594.05 2,602.45 2,548.14 2,550.61 0.0M
2021-06-14 2,594.47 2,612.37 2,592.67 2,599.28 0.0M
2021-06-11 2,567.93 2,601.71 2,564.79 2,594.13 0.0M
2021-06-10 2,570.08 2,577.60 2,558.14 2,558.32 0.0M
2021-06-09 2,589.50 2,589.50 2,557.65 2,566.26 0.0M
2021-06-08 2,578.77 2,602.55 2,577.69 2,589.08 0.0M
2021-06-07 2,594.97 2,609.19 2,583.51 2,583.51 0.0M
2021-06-04 2,593.20 2,613.00 2,589.67 2,596.88 0.0M
2021-06-03 2,601.09 2,601.09 2,568.69 2,585.33 0.0M
2021-06-02 2,579.05 2,610.53 2,576.01 2,601.56 0.0M
2021-06-01 2,549.52 2,599.19 2,549.52 2,577.86 0.0M
2021-05-31 2,558.97 2,564.54 2,535.74 2,535.74 0.0M
2021-05-28 2,571.97 2,574.22 2,543.54 2,555.50 0.0M
2021-05-27 2,540.14 2,565.27 2,532.33 2,560.30 0.0M
2021-05-26 2,581.08 2,587.18 2,536.42 2,542.01 0.0M
2021-05-25 2,573.46 2,590.93 2,571.50 2,579.66 0.0M
2021-05-24 2,593.25 2,600.34 2,580.10 2,584.34 0.0M
2021-05-21 2,610.12 2,611.87 2,579.34 2,598.52 0.0M
2021-05-20 2,593.56 2,608.24 2,566.94 2,605.86 0.0M
2021-05-19 2,615.51 2,619.40 2,561.54 2,579.13 0.0M
2021-05-18 2,673.16 2,677.96 2,652.90 2,660.79 0.0M
2021-05-17 2,667.26 2,669.95 2,624.71 2,644.63 0.0M
2021-05-14 2,669.48 2,675.38 2,646.11 2,658.94 0.0M
2021-05-12 2,654.28 2,682.35 2,654.28 2,660.72 0.0M
2021-05-11 2,695.03 2,695.03 2,641.17 2,658.06 0.0M
2021-05-10 2,727.63 2,732.75 2,716.46 2,732.75 0.0M
2021-05-07 2,718.66 2,718.66 2,696.52 2,706.95 0.0M
2021-05-06 2,699.16 2,699.81 2,661.28 2,696.50 0.0M
2021-05-05 2,645.20 2,692.12 2,642.34 2,691.22 0.0M
2021-05-04 2,663.87 2,670.53 2,616.41 2,621.96 0.0M
2021-05-03 2,648.12 2,658.28 2,639.64 2,655.65 0.0M
2021-04-30 2,693.44 2,695.34 2,640.23 2,641.06 0.0M
2021-04-29 2,713.86 2,725.63 2,692.33 2,692.61 0.0M
2021-04-28 2,696.50 2,711.79 2,675.48 2,699.38 0.0M
2021-04-27 2,712.26 2,712.26 2,670.68 2,689.69 0.0M
2021-04-26 2,723.05 2,730.99 2,701.03 2,719.90 0.0M
2021-04-23 2,680.14 2,704.06 2,669.71 2,699.94 0.0M
2021-04-22 2,684.66 2,687.91 2,664.51 2,674.26 0.0M
2021-04-21 2,673.51 2,697.16 2,662.00 2,686.13 0.0M
2021-04-20 2,728.47 2,741.94 2,660.96 2,666.18 0.0M
2021-04-19 2,731.05 2,746.74 2,725.07 2,731.37 0.0M
2021-04-16 2,699.50 2,731.42 2,696.23 2,730.45 0.0M
2021-04-15 2,632.36 2,694.55 2,632.36 2,688.09 0.0M
2021-04-14 2,631.49 2,631.49 2,612.16 2,622.98 0.0M
2021-04-13 2,625.96 2,645.60 2,617.55 2,622.96 0.0M
2021-04-12 2,650.18 2,654.40 2,615.80 2,619.34 0.0M
2021-04-09 2,646.30 2,657.93 2,637.47 2,655.36 0.0M
2021-04-08 2,645.00 2,645.14 2,627.33 2,642.12 0.0M
2021-04-07 2,640.89 2,642.00 2,611.14 2,632.22 0.0M
2021-04-06 2,623.92 2,642.32 2,619.91 2,630.67 0.0M
2021-04-01 2,577.05 2,605.82 2,573.82 2,593.29 0.0M
2021-03-31 2,624.84 2,632.99 2,569.26 2,569.26 0.0M
2021-03-30 2,599.04 2,621.52 2,599.04 2,621.39 0.0M
2021-03-29 2,600.58 2,611.70 2,583.40 2,584.11 0.0M
2021-03-26 2,569.02 2,598.30 2,568.80 2,598.09 0.0M
2021-03-25 2,551.17 2,564.17 2,519.63 2,546.43 0.0M
2021-03-24 2,517.77 2,561.71 2,517.77 2,557.32 0.0M
2021-03-23 2,550.52 2,562.75 2,528.97 2,544.58 0.0M
2021-03-22 2,581.65 2,594.01 2,556.37 2,561.30 0.0M
2021-03-19 2,581.34 2,594.71 2,565.82 2,586.80 0.0M
2021-03-18 2,559.24 2,602.18 2,559.24 2,598.87 0.0M
2021-03-17 2,560.69 2,567.85 2,525.93 2,536.04 0.0M
2021-03-16 2,568.64 2,571.44 2,548.23 2,561.27 0.0M
2021-03-15 2,588.28 2,610.71 2,546.15 2,553.91 0.0M
2021-03-12 2,574.30 2,581.31 2,554.57 2,580.48 0.0M
2021-03-11 2,573.29 2,600.16 2,573.29 2,584.60 0.0M
2021-03-10 2,576.63 2,581.76 2,553.68 2,558.69 0.0M
2021-03-09 2,568.21 2,580.64 2,553.19 2,580.64 0.0M
2021-03-08 2,508.75 2,571.65 2,508.75 2,571.65 0.0M
2021-03-05 2,500.43 2,527.03 2,476.79 2,493.69 0.0M
2021-03-04 2,546.10 2,551.08 2,505.70 2,513.38 0.0M
2021-03-03 2,536.49 2,573.93 2,533.35 2,565.16 0.0M
2021-03-02 2,508.46 2,534.49 2,500.20 2,526.24 0.0M
2021-03-01 2,499.34 2,513.44 2,487.66 2,512.93 0.0M
2021-02-26 2,471.03 2,490.05 2,459.54 2,461.90 0.0M
2021-02-25 2,540.49 2,552.73 2,517.54 2,526.98 0.0M
2021-02-24 2,459.90 2,520.36 2,459.90 2,520.36 0.0M
2021-02-23 2,496.21 2,511.55 2,429.51 2,462.33 0.0M
2021-02-22 2,527.61 2,527.61 2,491.89 2,494.87 0.0M
2021-02-19 2,493.94 2,527.31 2,482.38 2,525.89 0.0M
2021-02-18 2,506.97 2,530.99 2,476.94 2,479.42 0.0M
2021-02-17 2,540.08 2,556.32 2,497.21 2,502.52 0.0M
2021-02-16 2,529.63 2,558.88 2,526.09 2,549.24 0.0M
2021-02-15 2,499.71 2,528.23 2,499.48 2,526.39 0.0M
2021-02-12 2,454.69 2,485.63 2,452.01 2,485.63 0.0M
2021-02-11 2,433.22 2,457.51 2,421.07 2,456.47 0.0M
2021-02-10 2,419.22 2,443.90 2,409.51 2,427.26 0.0M
2021-02-09 2,430.42 2,430.42 2,402.31 2,409.48 0.0M
2021-02-08 2,410.75 2,438.30 2,409.97 2,426.99 0.0M
2021-02-05 2,397.46 2,414.14 2,387.71 2,400.61 0.0M
2021-02-04 2,405.04 2,406.51 2,382.18 2,394.22 0.0M
2021-02-03 2,413.28 2,413.28 2,377.68 2,400.79 0.0M
2021-02-02 2,393.37 2,413.61 2,371.81 2,395.75 0.0M
2021-02-01 2,366.17 2,395.82 2,365.23 2,382.19 0.0M
2021-01-29 2,331.15 2,369.13 2,308.21 2,346.97 0.0M
2021-01-28 2,340.14 2,373.76 2,307.80 2,357.72 0.0M
2021-01-27 2,405.66 2,409.64 2,335.03 2,360.77 0.0M
2021-01-26 2,399.77 2,423.66 2,397.44 2,417.92 0.0M
2021-01-25 2,464.32 2,468.42 2,397.44 2,404.49 0.0M
2021-01-22 2,455.29 2,457.67 2,428.32 2,445.08 0.0M
2021-01-21 2,458.01 2,479.12 2,446.57 2,468.56 0.0M
2021-01-20 2,418.49 2,443.79 2,418.49 2,434.68 0.0M
2021-01-19 2,438.16 2,452.21 2,407.05 2,407.05 0.0M
2021-01-18 2,381.29 2,424.98 2,380.78 2,421.82 0.0M
2021-01-15 2,425.14 2,433.90 2,372.79 2,388.22 0.0M
2021-01-14 2,444.98 2,458.41 2,408.96 2,424.41 0.0M
2021-01-13 2,450.82 2,462.59 2,442.66 2,443.80 0.0M
2021-01-12 2,429.56 2,463.87 2,429.56 2,447.22 0.0M
2021-01-11 2,436.26 2,444.61 2,414.08 2,426.57 0.0M
2021-01-08 2,449.23 2,452.04 2,428.20 2,448.70 0.0M
2021-01-07 2,390.42 2,439.22 2,390.42 2,439.22 0.0M
2021-01-06 2,339.94 2,342.85 2,335.63 2,336.54 0.0M
2021-01-05 2,343.33 2,356.24 2,335.12 2,336.75 0.0M
2021-01-04 2,351.07 2,375.56 2,344.54 2,354.26 0.0M