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
2022-12-30 2,516.41 2,526.51 2,489.04 2,489.04 0.0M
2022-12-29 2,513.57 2,525.69 2,506.19 2,520.09 0.0M
2022-12-28 2,526.63 2,556.86 2,523.87 2,527.73 0.0M
2022-12-27 2,545.80 2,548.25 2,526.43 2,527.31 0.0M
2022-12-23 2,519.49 2,542.18 2,512.02 2,515.37 0.0M
2022-12-22 2,558.47 2,565.57 2,512.34 2,516.60 0.0M
2022-12-21 2,522.56 2,554.64 2,510.69 2,554.64 0.0M
2022-12-20 2,483.83 2,526.72 2,477.71 2,518.86 0.0M
2022-12-19 2,508.03 2,530.31 2,505.80 2,513.94 0.0M
2022-12-16 2,528.51 2,538.62 2,480.17 2,503.07 0.0M
2022-12-15 2,601.28 2,601.28 2,530.58 2,531.92 0.0M
2022-12-14 2,653.36 2,655.98 2,597.13 2,624.60 0.0M
2022-12-13 2,659.84 2,703.88 2,651.51 2,658.17 0.0M
2022-12-12 2,680.68 2,680.68 2,634.22 2,647.71 0.0M
2022-12-09 2,654.83 2,699.34 2,654.83 2,695.18 0.0M
2022-12-08 2,633.68 2,654.33 2,627.93 2,637.27 0.0M
2022-12-07 2,627.43 2,650.41 2,611.76 2,632.06 0.0M
2022-12-06 2,654.54 2,664.13 2,640.89 2,645.52 0.0M
2022-12-05 2,635.47 2,686.29 2,628.43 2,656.85 0.0M
2022-12-02 2,628.39 2,641.19 2,602.74 2,632.97 0.0M
2022-12-01 2,623.23 2,634.14 2,589.04 2,625.43 0.0M
2022-11-30 2,608.51 2,626.89 2,586.57 2,597.71 0.0M
2022-11-29 2,567.50 2,612.01 2,567.12 2,598.42 0.0M
2022-11-28 2,574.52 2,581.19 2,552.43 2,553.68 0.0M
2022-11-25 2,598.03 2,605.99 2,577.96 2,589.83 0.0M
2022-11-24 2,593.07 2,607.40 2,580.59 2,599.88 0.0M
2022-11-23 2,579.36 2,598.90 2,572.03 2,592.56 0.0M
2022-11-22 2,548.36 2,578.26 2,547.39 2,568.14 0.0M
2022-11-21 2,540.48 2,546.68 2,514.26 2,538.62 0.0M
2022-11-18 2,550.12 2,564.73 2,538.10 2,549.98 0.0M
2022-11-17 2,554.48 2,577.92 2,513.54 2,524.58 0.0M
2022-11-16 2,575.42 2,582.17 2,547.54 2,563.96 0.0M
2022-11-15 2,602.06 2,605.26 2,566.33 2,580.14 0.0M
2022-11-14 2,629.23 2,634.23 2,591.75 2,593.21 0.0M
2022-11-11 2,635.84 2,641.96 2,591.23 2,624.28 0.0M
2022-11-10 2,546.70 2,609.80 2,529.37 2,599.57 0.0M
2022-11-09 2,586.70 2,591.37 2,563.02 2,568.24 0.0M
2022-11-08 2,551.19 2,592.27 2,548.68 2,587.33 0.0M
2022-11-07 2,519.47 2,579.74 2,509.94 2,559.75 0.0M
2022-11-04 2,442.60 2,521.10 2,442.60 2,518.79 0.0M
2022-11-03 2,414.98 2,430.05 2,394.02 2,420.08 0.0M
2022-11-02 2,450.46 2,457.36 2,433.07 2,434.84 0.0M
2022-11-01 2,440.66 2,474.95 2,439.08 2,446.01 0.0M
2022-10-31 2,439.15 2,447.26 2,410.44 2,413.62 0.0M
2022-10-28 2,470.22 2,470.22 2,424.58 2,443.39 0.0M
2022-10-27 2,528.12 2,535.18 2,478.33 2,512.28 0.0M
2022-10-26 2,503.45 2,539.83 2,499.09 2,533.97 0.0M
2022-10-25 2,509.97 2,512.54 2,456.81 2,512.34 0.0M
2022-10-24 2,474.22 2,501.59 2,443.72 2,489.73 0.0M
2022-10-21 2,461.08 2,461.08 2,389.24 2,455.59 0.0M
2022-10-20 2,497.10 2,507.70 2,457.80 2,490.97 0.0M
2022-10-19 2,558.61 2,558.61 2,512.57 2,519.33 0.0M
2022-10-18 2,579.18 2,596.12 2,547.30 2,551.30 0.0M
2022-10-17 2,507.31 2,576.39 2,496.31 2,560.98 0.0M
2022-10-14 2,523.17 2,541.97 2,489.67 2,501.69 0.0M
2022-10-13 2,433.43 2,453.92 2,377.34 2,450.96 0.0M
2022-10-12 2,461.87 2,474.57 2,430.72 2,447.68 0.0M
2022-10-11 2,431.51 2,469.82 2,415.38 2,451.57 0.0M
2022-10-10 2,396.93 2,469.43 2,396.93 2,443.79 0.0M
2022-10-07 2,466.15 2,475.28 2,410.59 2,418.05 0.0M
2022-10-06 2,521.74 2,528.15 2,472.18 2,479.20 0.0M
2022-10-05 2,524.62 2,532.36 2,476.51 2,500.77 0.0M
2022-10-04 2,504.03 2,531.12 2,490.33 2,531.12 0.0M
2022-10-03 2,356.50 2,449.97 2,340.91 2,445.56 0.0M
2022-09-30 2,326.92 2,384.55 2,323.05 2,381.65 0.0M
2022-09-29 2,359.89 2,359.89 2,289.67 2,313.29 0.0M
2022-09-28 2,327.72 2,373.77 2,278.56 2,373.70 0.0M
2022-09-27 2,348.00 2,377.14 2,340.20 2,352.75 0.0M
2022-09-26 2,313.71 2,366.00 2,312.91 2,332.91 0.0M
2022-09-23 2,417.91 2,421.02 2,330.13 2,344.74 0.0M
2022-09-22 2,424.95 2,447.13 2,407.72 2,412.28 0.0M
2022-09-21 2,443.05 2,476.22 2,438.72 2,463.52 0.0M
2022-09-20 2,542.11 2,552.23 2,444.88 2,454.55 0.0M
2022-09-19 2,520.42 2,521.14 2,459.32 2,517.17 0.0M
2022-09-16 2,491.15 2,534.89 2,475.17 2,527.48 0.0M
2022-09-15 2,530.86 2,557.87 2,513.84 2,522.02 0.0M
2022-09-14 2,583.09 2,598.01 2,519.53 2,531.76 0.0M
2022-09-13 2,645.55 2,674.67 2,606.58 2,607.23 0.0M
2022-09-12 2,567.96 2,626.81 2,565.23 2,613.39 0.0M
2022-09-09 2,524.59 2,580.89 2,524.59 2,554.34 0.0M
2022-09-08 2,500.71 2,528.70 2,483.02 2,503.33 0.0M
2022-09-07 2,467.88 2,484.82 2,454.26 2,479.58 0.0M
2022-09-06 2,481.70 2,505.00 2,463.00 2,489.67 0.0M
2022-09-05 2,482.94 2,489.85 2,445.02 2,477.23 0.0M
2022-09-02 2,508.64 2,533.91 2,486.61 2,528.09 0.0M
2022-09-01 2,559.98 2,573.48 2,495.01 2,495.61 0.0M
2022-08-31 2,593.24 2,609.67 2,584.24 2,585.38 0.0M
2022-08-30 2,589.60 2,629.49 2,572.78 2,586.78 0.0M
2022-08-29 2,586.91 2,601.20 2,550.12 2,591.41 0.0M
2022-08-26 2,671.11 2,680.75 2,619.93 2,622.33 0.0M
2022-08-25 2,648.62 2,651.38 2,613.42 2,646.14 0.0M
2022-08-24 2,642.70 2,649.55 2,624.19 2,633.21 0.0M
2022-08-23 2,599.00 2,659.59 2,599.00 2,656.02 0.0M
2022-08-22 2,645.32 2,663.97 2,583.48 2,614.20 0.0M
2022-08-19 2,647.57 2,661.30 2,638.48 2,647.01 0.0M
2022-08-18 2,610.01 2,663.60 2,610.01 2,649.13 0.0M
2022-08-17 2,663.89 2,664.37 2,602.15 2,611.66 0.0M
2022-08-16 2,627.82 2,656.52 2,620.90 2,656.41 0.0M
2022-08-15 2,650.11 2,651.64 2,612.59 2,622.20 0.0M
2022-08-12 2,639.77 2,668.54 2,632.58 2,645.41 0.0M
2022-08-11 2,652.85 2,654.50 2,623.03 2,626.53 0.0M
2022-08-10 2,550.16 2,651.18 2,548.03 2,646.06 0.0M
2022-08-09 2,585.85 2,586.02 2,552.65 2,560.06 0.0M
2022-08-08 2,572.18 2,604.91 2,562.21 2,587.64 0.0M
2022-08-05 2,569.52 2,583.80 2,539.63 2,552.46 0.0M
2022-08-04 2,535.10 2,564.04 2,527.04 2,561.86 0.0M
2022-08-03 2,506.75 2,538.39 2,501.55 2,531.54 0.0M
2022-08-02 2,523.18 2,524.75 2,496.66 2,511.13 0.0M
2022-08-01 2,558.83 2,574.19 2,540.13 2,547.23 0.0M
2022-07-29 2,534.25 2,567.61 2,534.25 2,560.62 0.0M
2022-07-28 2,507.11 2,531.88 2,497.98 2,514.86 0.0M
2022-07-27 2,458.42 2,475.42 2,452.99 2,472.61 0.0M
2022-07-26 2,483.60 2,495.85 2,443.68 2,447.70 0.0M
2022-07-25 2,472.96 2,493.49 2,444.05 2,481.77 0.0M
2022-07-22 2,517.56 2,517.56 2,453.10 2,472.29 0.0M
2022-07-21 2,516.72 2,556.77 2,497.67 2,548.34 0.0M
2022-07-20 2,535.58 2,557.88 2,513.03 2,548.23 0.0M
2022-07-19 2,463.59 2,536.32 2,458.62 2,533.81 0.0M
2022-07-18 2,458.00 2,494.38 2,453.04 2,487.90 0.0M
2022-07-15 2,375.70 2,435.75 2,375.01 2,432.27 0.0M
2022-07-14 2,404.34 2,405.10 2,349.62 2,376.17 0.0M
2022-07-13 2,452.95 2,459.67 2,382.41 2,411.57 0.0M
2022-07-12 2,397.65 2,463.86 2,395.15 2,463.86 0.0M
2022-07-11 2,403.15 2,430.75 2,385.17 2,405.71 0.0M
2022-07-08 2,439.71 2,462.26 2,418.65 2,457.37 0.0M
2022-07-07 2,402.76 2,457.86 2,387.51 2,453.28 0.0M
2022-07-06 2,347.06 2,387.09 2,343.88 2,370.26 0.0M
2022-07-05 2,413.60 2,418.80 2,318.27 2,321.17 0.0M
2022-07-04 2,388.70 2,416.72 2,376.50 2,393.81 0.0M
2022-07-01 2,362.87 2,386.76 2,336.97 2,349.28 0.0M
2022-06-30 2,426.51 2,429.55 2,371.85 2,386.04 0.0M
2022-06-29 2,462.24 2,494.25 2,456.68 2,481.98 0.0M
2022-06-28 2,505.72 2,540.28 2,496.66 2,496.82 0.0M
2022-06-27 2,452.37 2,507.49 2,452.37 2,477.91 0.0M
2022-06-23 2,464.81 2,469.20 2,404.78 2,407.30 0.0M
2022-06-22 2,507.63 2,507.63 2,463.03 2,479.43 0.0M
2022-06-21 2,569.94 2,607.27 2,554.69 2,555.79 0.0M
2022-06-20 2,503.59 2,555.86 2,480.00 2,555.86 0.0M
2022-06-17 2,527.91 2,541.61 2,484.73 2,501.57 0.0M
2022-06-16 2,589.66 2,593.45 2,508.09 2,525.77 0.0M
2022-06-15 2,581.63 2,619.71 2,555.99 2,598.09 0.0M
2022-06-14 2,647.93 2,647.93 2,528.73 2,556.31 0.0M
2022-06-13 2,688.48 2,702.46 2,616.79 2,640.89 0.0M
2022-06-10 2,780.66 2,780.66 2,681.52 2,712.73 0.0M
2022-06-09 2,852.72 2,852.72 2,785.31 2,785.31 0.0M
2022-06-08 2,934.75 2,934.75 2,867.89 2,892.13 0.0M
2022-06-07 2,898.85 2,929.35 2,897.08 2,929.11 0.0M
2022-06-03 2,921.97 2,921.97 2,870.49 2,879.99 0.0M
2022-06-02 2,873.47 2,892.56 2,861.20 2,889.13 0.0M
2022-06-01 2,883.80 2,883.80 2,831.20 2,854.68 0.0M
2022-05-31 2,929.84 2,931.68 2,865.65 2,870.54 0.0M
2022-05-30 2,929.40 2,963.71 2,929.40 2,940.09 0.0M
2022-05-27 2,885.71 2,900.64 2,854.32 2,895.59 0.0M
2022-05-25 2,857.54 2,874.91 2,840.21 2,851.00 0.0M
2022-05-24 2,818.65 2,864.88 2,818.65 2,834.54 0.0M
2022-05-23 2,838.19 2,848.52 2,800.81 2,838.79 0.0M
2022-05-20 2,838.39 2,857.29 2,799.32 2,801.40 0.0M
2022-05-19 2,799.09 2,810.42 2,760.60 2,803.56 0.0M
2022-05-18 2,868.16 2,873.81 2,822.00 2,829.13 0.0M
2022-05-17 2,810.34 2,887.52 2,810.34 2,860.99 0.0M
2022-05-16 2,756.24 2,811.48 2,747.76 2,783.43 0.0M
2022-05-13 2,762.60 2,776.80 2,740.03 2,758.64 0.0M
2022-05-12 2,735.18 2,755.72 2,699.55 2,751.60 0.0M
2022-05-11 2,759.31 2,804.38 2,723.89 2,791.73 0.0M
2022-05-10 2,725.67 2,761.62 2,715.79 2,726.66 0.0M
2022-05-09 2,756.02 2,770.93 2,691.34 2,691.34 0.0M
2022-05-06 2,817.94 2,825.30 2,747.08 2,789.32 0.0M
2022-05-05 2,924.63 2,937.32 2,820.22 2,826.58 0.0M
2022-05-04 2,923.64 2,923.64 2,867.53 2,869.49 0.0M
2022-05-03 2,937.32 2,950.42 2,889.66 2,907.70 0.0M
2022-05-02 2,947.02 2,961.09 2,755.28 2,906.22 0.0M
2022-04-29 2,938.86 2,996.20 2,938.86 2,984.26 0.0M
2022-04-28 2,960.17 2,973.64 2,867.55 2,887.86 0.0M
2022-04-27 2,836.05 2,935.75 2,827.09 2,934.80 0.0M
2022-04-26 2,876.58 2,924.93 2,818.10 2,819.20 0.0M
2022-04-25 2,908.80 2,925.03 2,840.54 2,840.54 0.0M
2022-04-22 3,013.86 3,047.20 2,972.55 2,972.55 0.0M
2022-04-21 3,041.41 3,074.58 3,023.75 3,057.36 0.0M
2022-04-20 3,036.83 3,062.25 3,032.80 3,032.80 0.0M
2022-04-19 3,001.41 3,034.44 2,999.15 3,015.56 0.0M
2022-04-14 3,004.65 3,010.43 2,970.24 2,987.27 0.0M
2022-04-13 2,952.94 2,993.41 2,952.94 2,986.31 0.0M
2022-04-12 2,918.61 2,955.83 2,892.60 2,952.96 0.0M
2022-04-11 2,966.36 2,971.06 2,927.48 2,946.68 0.0M
2022-04-08 2,981.94 3,002.11 2,967.26 2,975.89 0.0M
2022-04-07 2,922.15 2,971.70 2,912.35 2,945.89 0.0M
2022-04-06 2,957.52 2,973.88 2,886.73 2,916.94 0.0M
2022-04-05 2,890.08 2,952.89 2,888.55 2,949.21 0.0M
2022-04-04 2,904.07 2,904.07 2,865.72 2,892.42 0.0M
2022-04-01 2,844.79 2,903.51 2,830.84 2,897.74 0.0M
2022-03-31 2,875.46 2,878.96 2,835.72 2,840.75 0.0M
2022-03-30 2,862.48 2,873.21 2,835.30 2,866.17 0.0M
2022-03-29 2,903.08 2,930.47 2,851.52 2,854.61 0.0M
2022-03-28 2,871.28 2,885.97 2,852.00 2,867.32 0.0M
2022-03-25 2,855.70 2,875.00 2,837.05 2,864.11 0.0M
2022-03-24 2,828.38 2,857.07 2,811.55 2,850.51 0.0M
2022-03-23 2,851.95 2,851.95 2,784.38 2,810.94 0.0M
2022-03-22 2,810.75 2,852.49 2,801.06 2,840.28 0.0M
2022-03-21 2,741.23 2,803.54 2,741.23 2,799.37 0.0M
2022-03-18 2,755.15 2,767.20 2,721.13 2,737.37 0.0M
2022-03-17 2,787.14 2,799.65 2,719.26 2,743.24 0.0M
2022-03-16 2,747.95 2,760.44 2,734.83 2,758.47 0.0M
2022-03-15 2,666.96 2,669.68 2,609.96 2,634.93 0.0M
2022-03-14 2,629.05 2,709.94 2,629.05 2,695.41 0.0M
2022-03-11 2,546.24 2,621.80 2,543.70 2,598.29 0.0M
2022-03-10 2,491.80 2,562.57 2,465.28 2,554.02 0.0M
2022-03-09 2,470.01 2,514.87 2,448.87 2,479.39 0.0M
2022-03-08 2,385.70 2,473.63 2,385.70 2,424.97 0.0M
2022-03-07 2,371.56 2,473.95 2,321.19 2,424.95 0.0M
2022-03-04 2,508.79 2,508.79 2,419.32 2,432.86 0.0M
2022-03-03 2,605.41 2,635.49 2,533.32 2,533.32 0.0M
2022-03-02 2,530.52 2,611.53 2,500.33 2,604.44 0.0M
2022-03-01 2,623.99 2,634.88 2,547.15 2,549.54 0.0M
2022-02-28 2,620.30 2,637.85 2,597.53 2,627.45 0.0M
2022-02-25 2,574.27 2,668.45 2,566.40 2,666.29 0.0M
2022-02-24 2,525.94 2,588.06 2,502.53 2,542.71 0.0M
2022-02-23 2,664.14 2,704.53 2,656.83 2,662.28 0.0M
2022-02-22 2,590.23 2,679.83 2,590.23 2,659.31 0.0M
2022-02-21 2,727.31 2,735.50 2,644.28 2,672.38 0.0M
2022-02-18 2,735.39 2,735.53 2,700.60 2,717.64 0.0M
2022-02-17 2,771.30 2,778.86 2,714.72 2,717.93 0.0M
2022-02-16 2,769.54 2,788.40 2,749.29 2,772.33 0.0M
2022-02-15 2,692.48 2,757.85 2,692.48 2,753.93 0.0M
2022-02-14 2,706.87 2,714.61 2,669.77 2,702.53 0.0M
2022-02-11 2,758.54 2,785.05 2,756.69 2,777.02 0.0M
2022-02-10 2,823.30 2,833.28 2,762.57 2,783.36 0.0M
2022-02-09 2,791.92 2,830.79 2,770.09 2,820.75 0.0M
2022-02-08 2,736.09 2,777.40 2,736.09 2,764.13 0.0M
2022-02-07 2,742.27 2,750.02 2,726.19 2,744.52 0.0M
2022-02-04 2,758.80 2,758.86 2,705.28 2,714.92 0.0M
2022-02-03 2,787.11 2,787.11 2,745.19 2,749.19 0.0M
2022-02-02 2,814.54 2,822.31 2,790.10 2,799.08 0.0M
2022-02-01 2,749.52 2,800.55 2,742.79 2,792.02 0.0M
2022-01-31 2,741.90 2,746.82 2,704.27 2,713.36 0.0M
2022-01-28 2,760.02 2,787.01 2,656.20 2,694.56 0.0M
2022-01-27 2,717.09 2,750.15 2,683.80 2,730.07 0.0M
2022-01-26 2,722.25 2,775.35 2,722.25 2,765.03 0.0M
2022-01-25 2,689.47 2,721.71 2,674.57 2,701.52 0.0M
2022-01-24 2,731.39 2,740.84 2,615.55 2,643.33 0.0M
2022-01-21 2,792.15 2,807.18 2,734.65 2,749.14 0.0M
2022-01-20 2,851.88 2,862.97 2,828.24 2,849.61 0.0M
2022-01-19 2,772.98 2,854.04 2,770.87 2,832.37 0.0M
2022-01-18 2,808.18 2,808.91 2,771.16 2,800.91 0.0M
2022-01-17 2,826.50 2,833.16 2,814.49 2,819.08 0.0M
2022-01-14 2,852.99 2,863.78 2,805.96 2,814.67 0.0M
2022-01-13 2,827.68 2,888.11 2,827.68 2,879.61 0.0M
2022-01-12 2,818.06 2,835.58 2,791.92 2,824.89 0.0M
2022-01-11 2,789.79 2,803.03 2,772.55 2,786.19 0.0M
2022-01-10 2,853.53 2,855.31 2,757.27 2,765.48 0.0M
2022-01-07 2,827.14 2,840.83 2,816.42 2,838.99 0.0M
2022-01-06 2,830.36 2,834.12 2,826.10 2,831.31 0.0M
2022-01-05 2,812.37 2,840.35 2,812.37 2,840.35 0.0M
2022-01-04 2,762.65 2,811.01 2,761.12 2,804.05 0.0M
2022-01-03 2,753.82 2,764.84 2,740.76 2,747.84 0.0M